Register for streaming realtime charts, analysis tools, and prices.
EMLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 84.59 | -0.12 | -0.14% | 84.59 | 84.59 | 84.59 | 0 |
| Jun 14 2024 | 84.705 | 0.48 | 0.58% | 84.705 | 84.705 | 84.705 | 0 |
| Jun 13 2024 | 84.22 | 0.17 | 0.21% | 84.22 | 84.22 | 84.22 | 125 |
| Jun 12 2024 | 84.045 | -0.47 | -0.55% | 84.045 | 84.045 | 84.045 | 1,840 |
| Jun 11 2024 | 84.51 | 0.21 | 0.25% | 84.51 | 84.51 | 84.51 | 0 |
| Jun 10 2024 | 84.30 | -0.88 | -1.03% | 84.30 | 84.30 | 84.30 | 0 |
| Jun 07 2024 | 85.18 | -0.15 | -0.17% | 85.18 | 85.18 | 85.18 | 0 |
| Jun 06 2024 | 85.325 | 0.17 | 0.21% | 85.325 | 85.325 | 85.325 | 0 |
| Jun 05 2024 | 85.15 | -0.23 | -0.26% | 85.15 | 85.15 | 85.15 | 0 |
| Jun 04 2024 | 85.375 | -0.44 | -0.51% | 85.375 | 85.375 | 85.375 | 35 |
| Jun 03 2024 | 85.815 | -0.38 | -0.44% | 85.815 | 85.815 | 85.815 | 75 |
| May 31 2024 | 86.195 | -0.07 | -0.08% | 86.01 | 87.58 | 85.485 | 140 |
| May 30 2024 | 86.265 | -0.20 | -0.23% | 86.265 | 86.265 | 86.265 | 0 |
| May 29 2024 | 86.465 | -0.07 | -0.08% | 86.465 | 86.465 | 86.465 | 0 |
| May 28 2024 | 86.53 | -0.20 | -0.22% | 86.53 | 86.53 | 86.53 | 200 |
| May 24 2024 | 86.725 | -0.38 | -0.43% | 86.725 | 86.725 | 86.725 | 0 |
| May 23 2024 | 87.10 | 0.07 | 0.09% | 87.10 | 87.10 | 87.10 | 0 |
| May 22 2024 | 87.025 | -0.30 | -0.34% | 87.26 | 87.41 | 86.84 | 33 |
| May 21 2024 | 87.325 | -0.08 | -0.09% | 87.325 | 87.325 | 87.325 | 0 |
| May 20 2024 | 87.405 | 0.16 | 0.18% | 87.405 | 87.405 | 87.405 | 0 |
| May 17 2024 | 87.245 | -0.25 | -0.29% | 87.245 | 87.245 | 87.245 | 0 |
| May 16 2024 | 87.495 | 0.35 | 0.40% | 87.495 | 87.495 | 87.495 | 0 |
| May 15 2024 | 87.145 | -0.06 | -0.06% | 87.145 | 87.145 | 87.145 | 0 |
| May 14 2024 | 87.20 | -0.08 | -0.09% | 87.20 | 87.20 | 87.20 | 0 |
| May 13 2024 | 87.275 | -0.24 | -0.27% | 87.275 | 87.275 | 87.275 | 0 |
| May 10 2024 | 87.51 | -0.06 | -0.07% | 87.51 | 87.51 | 87.51 | 0 |
| May 09 2024 | 87.57 | -0.19 | -0.21% | 87.69 | 87.69 | 87.515 | 2,580 |
| May 08 2024 | 87.755 | 0.33 | 0.38% | 87.755 | 87.755 | 87.755 | 0 |
| May 07 2024 | 87.42 | 0.13 | 0.15% | 87.42 | 87.42 | 87.42 | 0 |
| May 03 2024 | 87.29 | 0.48 | 0.55% | 87.29 | 87.29 | 87.29 | 120 |
| May 02 2024 | 86.81 | 0.23 | 0.27% | 87.05 | 87.135 | 86.705 | 59 |
| May 01 2024 | 86.575 | 0.13 | 0.14% | 86.575 | 86.575 | 86.575 | 0 |
| Apr 30 2024 | 86.45 | 0.06 | 0.07% | 86.87 | 87.285 | 86.42 | 471 |
| Apr 29 2024 | 86.39 | -0.40 | -0.46% | 86.39 | 86.39 | 86.39 | 448 |
| Apr 26 2024 | 86.79 | 0.13 | 0.15% | 86.79 | 86.79 | 86.79 | 118 |
| Apr 25 2024 | 86.66 | -0.45 | -0.51% | 86.66 | 86.66 | 86.66 | 171 |
| Apr 24 2024 | 87.105 | -0.25 | -0.28% | 87.105 | 87.105 | 87.105 | 182 |
| Apr 23 2024 | 87.35 | -0.52 | -0.59% | 87.35 | 87.35 | 87.35 | 117 |
| Apr 22 2024 | 87.87 | 0.72 | 0.83% | 87.87 | 87.87 | 87.87 | 46 |
| Apr 19 2024 | 87.15 | 0.14 | 0.16% | 87.15 | 87.15 | 87.15 | 117 |
| Apr 18 2024 | 87.015 | 0.08 | 0.09% | 87.015 | 87.015 | 87.015 | 0 |
| Apr 17 2024 | 86.935 | 0.15 | 0.17% | 86.935 | 86.935 | 86.935 | 0 |
| Apr 16 2024 | 86.785 | -0.84 | -0.96% | 86.785 | 86.785 | 86.785 | 57 |
| Apr 15 2024 | 87.625 | -0.51 | -0.57% | 87.625 | 87.625 | 87.625 | 0 |
| Apr 12 2024 | 88.13 | -0.16 | -0.18% | 88.13 | 88.13 | 88.13 | 0 |
| Apr 11 2024 | 88.29 | 0.13 | 0.14% | 88.29 | 88.29 | 88.29 | 0 |
| Apr 10 2024 | 88.165 | 0.10 | 0.11% | 88.165 | 88.165 | 88.165 | 12 |
| Apr 09 2024 | 88.07 | 0.13 | 0.14% | 88.07 | 88.07 | 88.07 | 962 |
| Apr 08 2024 | 87.945 | -0.10 | -0.11% | 87.945 | 87.945 | 87.945 | 90 |
| Apr 05 2024 | 88.045 | 0.09 | 0.10% | 88.045 | 88.045 | 88.045 | 554 |
| Apr 04 2024 | 87.96 | 0.30 | 0.35% | 87.96 | 87.96 | 87.96 | 0 |
| Apr 03 2024 | 87.655 | -0.54 | -0.61% | 87.655 | 87.655 | 87.655 | 0 |
| Apr 02 2024 | 88.19 | 0.29 | 0.33% | 88.19 | 88.19 | 88.19 | 0 |
| Mar 28 2024 | 87.90 | -0.01 | -0.01% | 87.71 | 88.075 | 87.71 | 110 |
| Mar 27 2024 | 87.905 | 0.14 | 0.16% | 88.08 | 88.08 | 87.90 | 86 |
| Mar 26 2024 | 87.765 | -0.22 | -0.24% | 87.765 | 87.765 | 87.765 | 195 |
| Mar 25 2024 | 87.98 | 0.05 | 0.05% | 87.98 | 87.98 | 87.98 | 60 |
| Mar 22 2024 | 87.935 | 0.06 | 0.07% | 87.935 | 87.935 | 87.935 | 0 |
| Mar 21 2024 | 87.87 | 0.38 | 0.43% | 87.87 | 87.87 | 87.87 | 435 |
| Mar 20 2024 | 87.495 | 0.17 | 0.19% | 87.68 | 87.91 | 87.485 | 189 |
