High Income Infrastructure MLP Fund Vaneck (NY: YMLI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	11.57	11.82	11.49	11.64	19,361	-0.02(-0.16%)
Feb 27, 2019	11.71	11.78	11.41	11.66	12,939	-0.04(-0.37%)
Feb 26, 2019	11.66	11.71	11.60	11.70	855	+0.04(+0.37%)
Feb 25, 2019	11.63	11.78	11.55	11.66	4,574	-0.06(-0.49%)
Feb 22, 2019	11.81	12.02	11.65	11.72	65,182	-0.03(-0.24%)
Feb 21, 2019	11.89	11.89	11.75	11.75	3,190	-0.16(-1.35%)
Feb 20, 2019	12.11	12.11	11.91	11.91	1,073	-0.18(-1.53%)
Feb 19, 2019	11.95	12.09	11.95	12.09	2,079	+0.25(+2.10%)
Feb 15, 2019	12.00	12.01	11.74	11.84	5,745	+0.09(+0.73%)
Feb 14, 2019	11.63	11.84	11.63	11.76	3,276	+0.20(+1.71%)
Feb 13, 2019	11.47	11.65	11.46	11.56	6,415	+0.25(+2.21%)
Feb 12, 2019	11.22	11.31	11.16	11.31	5,150	+0.18(+1.65%)
Feb 11, 2019	11.23	11.23	11.08	11.12	4,947	+0.05(+0.48%)
Feb 08, 2019	11.26	11.26	10.97	11.07	9,303	-0.08(-0.72%)
Feb 07, 2019	11.35	11.35	11.15	11.15	4,234	-0.29(-2.54%)
Feb 06, 2019	11.60	11.60	11.44	11.44	629	-0.23(-1.97%)
Feb 05, 2019	11.62	11.68	11.62	11.67	3,481	+0.10(+0.91%)
Feb 04, 2019	11.45	11.68	11.45	11.57	5,841	+0.00(+0.00%)
Feb 01, 2019	11.45	11.57	11.26	11.57	6,309	+0.21(+1.82%)
Jan 31, 2019	11.67	11.68	11.31	11.36	15,786	-0.17(-1.47%)
Jan 30, 2019	11.47	11.57	11.47	11.53	1,010	+0.16(+1.41%)
Jan 29, 2019	11.38	11.51	11.31	11.37	1,925	+0.12(+1.08%)
Jan 28, 2019	11.24	11.25	11.14	11.25	1,235	-0.01(-0.08%)
Jan 25, 2019	11.17	11.35	11.17	11.26	1,817	+0.11(+0.96%)
Jan 24, 2019	11.22	11.22	11.15	11.15	1,542	-0.01(-0.08%)
Jan 23, 2019	11.15	11.16	11.15	11.16	3,172	+0.03(+0.25%)
Jan 22, 2019	11.33	11.33	11.12	11.13	3,027	-0.31(-2.73%)
Jan 18, 2019	11.27	11.47	11.27	11.45	3,956	+0.19(+1.68%)
Jan 17, 2019	11.24	11.27	11.16	11.26	3,189	-0.07(-0.64%)
Jan 16, 2019	11.31	11.39	11.31	11.33	2,916	+0.14(+1.27%)
Jan 15, 2019	11.21	11.28	11.18	11.19	4,017	+0.20(+1.83%)
Jan 14, 2019	11.11	11.11	10.94	10.99	1,833	-0.16(-1.44%)
Jan 11, 2019	11.15	11.15	11.15	11.15	106	-0.18(-1.57%)
Jan 10, 2019	11.35	11.51	11.32	11.32	5,957	-0.19(-1.61%)
Jan 09, 2019	11.50	11.57	11.50	11.51	1,762	+0.10(+0.91%)
Jan 08, 2019	11.43	11.45	11.34	11.41	927	+0.25(+2.27%)
Jan 07, 2019	11.19	11.36	10.92	11.15	5,054	+0.15(+1.34%)
Jan 04, 2019	10.84	11.05	10.84	11.01	5,667	+0.51(+4.84%)
Jan 03, 2019	10.48	10.58	10.47	10.50	2,331	+0.06(+0.54%)
Jan 02, 2019	10.39	10.61	10.38	10.44	24,326	+0.11(+1.09%)
Dec 31, 2018	10.31	10.38	10.19	10.33	10,693	+0.06(+0.60%)
Dec 28, 2018	10.05	10.27	10.05	10.27	7,164	-0.02(-0.18%)
Dec 27, 2018	10.22	10.29	10.11	10.29	2,298	+0.03(+0.32%)
Dec 26, 2018	9.987	10.27	9.763	10.25	35,336	+0.28(+2.76%)
Dec 24, 2018	10.09	10.09	9.978	9.978	427	-0.30(-2.91%)
Dec 21, 2018	10.36	10.58	10.19	10.28	19,783	-0.19(-1.78%)
Dec 20, 2018	10.82	10.82	10.37	10.46	18,049	-0.30(-2.75%)
Dec 19, 2018	10.60	11.01	10.60	10.76	5,451	+0.10(+0.92%)
Dec 18, 2018	10.96	10.96	10.57	10.66	7,100	-0.28(-2.53%)
Dec 17, 2018	11.20	11.39	10.94	10.94	6,836	-0.39(-3.42%)
Dec 14, 2018	11.18	11.60	11.18	11.32	5,667	-0.08(-0.70%)
Dec 13, 2018	11.16	11.41	11.16	11.40	4,625	+0.28(+2.52%)
Dec 12, 2018	11.10	11.17	11.08	11.12	4,055	+0.08(+0.72%)
Dec 11, 2018	11.13	11.16	10.99	11.04	23,936	-0.03(-0.30%)
Dec 10, 2018	11.19	11.19	11.01	11.08	10,752	-0.18(-1.61%)
Dec 07, 2018	11.26	11.26	11.26	11.26	106	+0.33(+2.99%)
Dec 06, 2018	11.03	11.03	10.93	10.93	3,125	-0.46(-4.02%)
Dec 04, 2018	11.33	11.46	11.33	11.39	3,421	+0.01(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.