NML - Neuberger Berman Energy Infrastructure and Income Fund Inc.
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 6.70 | 6.84 | 6.57 | 6.79 | 6.79 | 236,800 |
| 07 Jun 2023 | 6.51 | 6.70 | 6.49 | 6.70 | 6.70 | 249,400 |
| 06 Jun 2023 | 6.40 | 6.49 | 6.38 | 6.45 | 6.45 | 116,800 |
| 05 Jun 2023 | 6.60 | 6.62 | 6.42 | 6.42 | 6.42 | 84,500 |
| 02 Jun 2023 | 6.39 | 6.57 | 6.33 | 6.50 | 6.50 | 130,300 |
| 01 Jun 2023 | 6.26 | 6.34 | 6.19 | 6.32 | 6.32 | 154,700 |
| 31 May 2023 | 6.22 | 6.24 | 6.15 | 6.24 | 6.24 | 109,900 |
| 30 May 2023 | 6.25 | 6.25 | 6.16 | 6.24 | 6.24 | 103,500 |
| 26 May 2023 | 6.33 | 6.34 | 6.24 | 6.29 | 6.29 | 91,000 |
| 25 May 2023 | 6.39 | 6.39 | 6.22 | 6.31 | 6.31 | 125,800 |
| 24 May 2023 | 6.46 | 6.46 | 6.34 | 6.40 | 6.40 | 136,500 |
| 23 May 2023 | 6.44 | 6.51 | 6.39 | 6.45 | 6.45 | 80,500 |
| 22 May 2023 | 6.42 | 6.50 | 6.40 | 6.43 | 6.43 | 166,000 |
| 19 May 2023 | 6.43 | 6.51 | 6.42 | 6.45 | 6.45 | 135,500 |
| 18 May 2023 | 6.31 | 6.43 | 6.24 | 6.43 | 6.43 | 90,400 |
| 17 May 2023 | 6.29 | 6.32 | 6.22 | 6.32 | 6.32 | 107,600 |
| 16 May 2023 | 6.43 | 6.43 | 6.24 | 6.25 | 6.25 | 100,000 |
| 15 May 2023 | 6.25 | 6.42 | 6.23 | 6.41 | 6.41 | 248,400 |
| 12 May 2023 | 6.22 | 6.29 | 6.22 | 6.25 | 6.25 | 119,500 |
| 12 May 2023 | 0.058 Dividend | |||||
| 11 May 2023 | 6.31 | 6.32 | 6.26 | 6.27 | 6.21 | 312,300 |
| 10 May 2023 | 6.40 | 6.41 | 6.29 | 6.36 | 6.30 | 169,500 |
| 09 May 2023 | 6.25 | 6.35 | 6.25 | 6.32 | 6.26 | 193,900 |
| 08 May 2023 | 6.33 | 6.38 | 6.28 | 6.30 | 6.24 | 121,100 |
| 05 May 2023 | 6.15 | 6.30 | 6.15 | 6.27 | 6.21 | 195,200 |
| 04 May 2023 | 6.24 | 6.24 | 6.09 | 6.11 | 6.05 | 181,900 |
| 03 May 2023 | 6.29 | 6.34 | 6.20 | 6.20 | 6.14 | 287,200 |
| 02 May 2023 | 6.53 | 6.53 | 6.28 | 6.34 | 6.28 | 128,400 |
| 01 May 2023 | 6.60 | 6.65 | 6.55 | 6.58 | 6.52 | 128,000 |
| 28 Apr 2023 | 6.59 | 6.62 | 6.51 | 6.62 | 6.56 | 195,500 |
| 27 Apr 2023 | 6.40 | 6.53 | 6.39 | 6.51 | 6.45 | 141,200 |
| 26 Apr 2023 | 6.47 | 6.49 | 6.35 | 6.42 | 6.36 | 148,800 |
| 25 Apr 2023 | 6.60 | 6.60 | 6.44 | 6.48 | 6.42 | 175,700 |
| 24 Apr 2023 | 6.56 | 6.64 | 6.52 | 6.62 | 6.56 | 136,900 |
| 21 Apr 2023 | 6.53 | 6.56 | 6.50 | 6.56 | 6.50 | 128,900 |
| 20 Apr 2023 | 6.56 | 6.56 | 6.45 | 6.53 | 6.47 | 96,900 |
| 19 Apr 2023 | 6.65 | 6.65 | 6.54 | 6.58 | 6.52 | 170,300 |
| 18 Apr 2023 | 6.70 | 6.74 | 6.62 | 6.67 | 6.61 | 118,900 |
| 17 Apr 2023 | 6.71 | 6.76 | 6.60 | 6.70 | 6.64 | 116,600 |
| 14 Apr 2023 | 6.69 | 6.80 | 6.69 | 6.70 | 6.64 | 176,400 |
| 14 Apr 2023 | 0.058 Dividend | |||||
| 13 Apr 2023 | 6.77 | 6.81 | 6.72 | 6.76 | 6.64 | 146,400 |
| 12 Apr 2023 | 6.78 | 6.84 | 6.71 | 6.73 | 6.61 | 200,400 |
| 11 Apr 2023 | 6.70 | 6.81 | 6.68 | 6.75 | 6.63 | 174,000 |
| 10 Apr 2023 | 6.69 | 6.78 | 6.64 | 6.68 | 6.56 | 176,400 |
| 06 Apr 2023 | 6.91 | 6.91 | 6.61 | 6.65 | 6.53 | 154,400 |
| 05 Apr 2023 | 6.66 | 6.78 | 6.66 | 6.70 | 6.58 | 147,800 |
| 04 Apr 2023 | 6.79 | 6.82 | 6.64 | 6.70 | 6.58 | 75,800 |
| 03 Apr 2023 | 6.85 | 6.91 | 6.77 | 6.77 | 6.65 | 122,700 |
| 31 Mar 2023 | 6.63 | 6.64 | 6.54 | 6.57 | 6.45 | 91,200 |
| 30 Mar 2023 | 6.51 | 6.53 | 6.45 | 6.52 | 6.40 | 85,600 |
| 29 Mar 2023 | 6.34 | 6.45 | 6.34 | 6.43 | 6.32 | 79,200 |
| 28 Mar 2023 | 6.31 | 6.37 | 6.27 | 6.32 | 6.21 | 237,300 |
| 27 Mar 2023 | 6.30 | 6.36 | 6.26 | 6.26 | 6.15 | 264,900 |
| 24 Mar 2023 | 6.21 | 6.38 | 6.21 | 6.25 | 6.14 | 175,100 |
| 23 Mar 2023 | 6.50 | 6.58 | 6.22 | 6.22 | 6.11 | 152,800 |
| 22 Mar 2023 | 6.49 | 6.59 | 6.43 | 6.43 | 6.32 | 83,200 |
| 21 Mar 2023 | 6.49 | 6.58 | 6.43 | 6.43 | 6.32 | 81,900 |
| 20 Mar 2023 | 6.44 | 6.57 | 6.37 | 6.38 | 6.27 | 75,300 |
| 17 Mar 2023 | 6.48 | 6.58 | 6.23 | 6.39 | 6.28 | 122,600 |
| 16 Mar 2023 | 6.27 | 6.53 | 6.14 | 6.52 | 6.40 | 306,900 |
| 15 Mar 2023 | 6.40 | 6.47 | 6.15 | 6.29 | 6.18 | 389,900 |
| 14 Mar 2023 | 6.50 | 6.72 | 6.46 | 6.47 | 6.36 | 208,300 |
| 14 Mar 2023 | 0.058 Dividend | |||||
| 13 Mar 2023 | 6.66 | 6.83 | 6.52 | 6.54 | 6.37 | 162,100 |
| 10 Mar 2023 | 7.02 | 7.03 | 6.69 | 6.74 | 6.56 | 113,500 |
| 09 Mar 2023 | 7.08 | 7.19 | 6.93 | 6.95 | 6.77 | 100,100 |
| 08 Mar 2023 | 7.00 | 7.09 | 6.92 | 6.96 | 6.78 | 91,100 |
| 07 Mar 2023 | 7.09 | 7.11 | 6.99 | 7.04 | 6.85 | 90,400 |
| 06 Mar 2023 | 7.09 | 7.16 | 7.05 | 7.05 | 6.86 | 116,000 |
| 03 Mar 2023 | 7.04 | 7.17 | 7.01 | 7.07 | 6.88 | 153,500 |
| 02 Mar 2023 | 7.05 | 7.19 | 6.92 | 7.06 | 6.87 | 160,200 |
| 01 Mar 2023 | 7.13 | 7.31 | 6.98 | 6.98 | 6.80 | 225,500 |
| 28 Feb 2023 | 7.26 | 7.33 | 7.05 | 7.13 | 6.94 | 201,000 |
| 27 Feb 2023 | 7.15 | 7.20 | 7.02 | 7.15 | 6.96 | 123,000 |
| 24 Feb 2023 | 6.93 | 7.16 | 6.93 | 7.06 | 6.87 | 179,700 |
| 23 Feb 2023 | 6.98 | 7.08 | 6.91 | 6.98 | 6.80 | 180,500 |
| 22 Feb 2023 | 6.86 | 7.01 | 6.86 | 6.91 | 6.73 | 149,000 |
| 21 Feb 2023 | 7.02 | 7.06 | 6.86 | 6.86 | 6.68 | 173,100 |
| 17 Feb 2023 | 7.13 | 7.13 | 6.97 | 7.04 | 6.85 | 163,700 |
| 16 Feb 2023 | 7.20 | 7.23 | 7.13 | 7.14 | 6.95 | 103,300 |
| 15 Feb 2023 | 7.17 | 7.21 | 7.10 | 7.15 | 6.96 | 126,800 |
| 14 Feb 2023 | 7.15 | 7.30 | 7.15 | 7.17 | 6.98 | 100,400 |
| 14 Feb 2023 | 0.058 Dividend | |||||
| 13 Feb 2023 | 7.15 | 7.32 | 7.15 | 7.21 | 6.96 | 173,800 |
| 10 Feb 2023 | 7.14 | 7.38 | 7.07 | 7.07 | 6.83 | 350,800 |
| 09 Feb 2023 | 7.28 | 7.38 | 7.06 | 7.13 | 6.89 | 134,800 |
| 08 Feb 2023 | 7.49 | 7.49 | 7.15 | 7.26 | 7.01 | 130,500 |
| 07 Feb 2023 | 7.43 | 7.46 | 7.35 | 7.46 | 7.20 | 359,200 |
| 06 Feb 2023 | 7.30 | 7.42 | 7.21 | 7.39 | 7.14 | 126,200 |
| 03 Feb 2023 | 7.36 | 7.52 | 7.30 | 7.33 | 7.08 | 308,600 |
| 02 Feb 2023 | 7.35 | 7.50 | 7.21 | 7.37 | 7.12 | 191,500 |
| 01 Feb 2023 | 7.27 | 7.48 | 7.21 | 7.36 | 7.11 | 131,400 |
| 31 Jan 2023 | 7.08 | 7.33 | 7.07 | 7.25 | 7.00 | 360,800 |
| 30 Jan 2023 | 7.19 | 7.32 | 7.06 | 7.10 | 6.86 | 101,700 |
| 27 Jan 2023 | 7.21 | 7.39 | 7.21 | 7.24 | 6.99 | 208,900 |
| 26 Jan 2023 | 7.35 | 7.42 | 7.22 | 7.24 | 6.99 | 138,700 |
| 25 Jan 2023 | 7.25 | 7.38 | 7.20 | 7.33 | 7.08 | 263,400 |
| 24 Jan 2023 | 7.27 | 7.29 | 7.24 | 7.26 | 7.01 | 212,100 |
| 23 Jan 2023 | 7.23 | 7.30 | 7.20 | 7.26 | 7.01 | 202,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.