Neuberger Berman MLP and Energy Income Fund Inc. (NML)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 7.36 | 7.51 | 7.30 | 7.32 | 7.32 | 294,837 |
| 02 Feb 2023 | 7.35 | 7.50 | 7.21 | 7.37 | 7.37 | 191,500 |
| 01 Feb 2023 | 7.27 | 7.48 | 7.21 | 7.36 | 7.36 | 131,400 |
| 31 Jan 2023 | 7.08 | 7.33 | 7.07 | 7.25 | 7.25 | 360,800 |
| 30 Jan 2023 | 7.19 | 7.32 | 7.06 | 7.10 | 7.10 | 101,700 |
| 27 Jan 2023 | 7.21 | 7.39 | 7.21 | 7.24 | 7.24 | 208,900 |
| 26 Jan 2023 | 7.35 | 7.42 | 7.22 | 7.24 | 7.24 | 138,700 |
| 25 Jan 2023 | 7.25 | 7.38 | 7.20 | 7.33 | 7.33 | 263,400 |
| 24 Jan 2023 | 7.27 | 7.29 | 7.24 | 7.26 | 7.26 | 212,100 |
| 23 Jan 2023 | 7.23 | 7.30 | 7.20 | 7.26 | 7.26 | 202,600 |
| 20 Jan 2023 | 7.10 | 7.28 | 7.04 | 7.20 | 7.20 | 269,900 |
| 19 Jan 2023 | 7.01 | 7.13 | 6.98 | 7.07 | 7.07 | 153,700 |
| 18 Jan 2023 | 7.16 | 7.17 | 6.93 | 7.05 | 7.05 | 147,500 |
| 17 Jan 2023 | 7.07 | 7.15 | 7.01 | 7.08 | 7.08 | 419,200 |
| 13 Jan 2023 | 7.05 | 7.09 | 6.97 | 7.05 | 7.05 | 111,600 |
| 13 Jan 2023 | 0.058 Dividend | |||||
| 12 Jan 2023 | 7.05 | 7.11 | 6.97 | 7.09 | 7.03 | 520,700 |
| 11 Jan 2023 | 6.98 | 7.18 | 6.92 | 7.00 | 6.94 | 261,300 |
| 10 Jan 2023 | 6.88 | 6.97 | 6.82 | 6.96 | 6.90 | 143,900 |
| 09 Jan 2023 | 6.80 | 7.02 | 6.80 | 6.84 | 6.78 | 91,800 |
| 06 Jan 2023 | 6.62 | 6.76 | 6.57 | 6.72 | 6.67 | 123,700 |
| 05 Jan 2023 | 6.60 | 6.68 | 6.51 | 6.60 | 6.55 | 109,900 |
| 04 Jan 2023 | 6.47 | 6.61 | 6.43 | 6.59 | 6.54 | 123,900 |
| 03 Jan 2023 | 6.63 | 6.70 | 6.46 | 6.48 | 6.43 | 181,600 |
| 30 Dec 2022 | 6.83 | 6.88 | 6.61 | 6.66 | 6.61 | 130,000 |
| 29 Dec 2022 | 6.64 | 6.94 | 6.64 | 6.77 | 6.71 | 180,300 |
| 28 Dec 2022 | 6.88 | 6.88 | 6.57 | 6.67 | 6.62 | 204,900 |
| 27 Dec 2022 | 6.80 | 6.90 | 6.74 | 6.83 | 6.77 | 106,400 |
| 23 Dec 2022 | 6.54 | 6.80 | 6.54 | 6.77 | 6.71 | 130,400 |
| 22 Dec 2022 | 6.71 | 6.71 | 6.40 | 6.52 | 6.47 | 48,300 |
| 21 Dec 2022 | 6.55 | 6.73 | 6.55 | 6.69 | 6.64 | 59,100 |
| 20 Dec 2022 | 6.61 | 6.78 | 6.51 | 6.51 | 6.46 | 131,900 |
| 19 Dec 2022 | 6.82 | 6.82 | 6.60 | 6.64 | 6.59 | 56,000 |
| 16 Dec 2022 | 6.78 | 6.84 | 6.67 | 6.80 | 6.74 | 204,600 |
| 15 Dec 2022 | 6.84 | 6.90 | 6.70 | 6.87 | 6.81 | 146,800 |
| 14 Dec 2022 | 7.03 | 7.16 | 6.76 | 6.84 | 6.78 | 165,600 |
| 14 Dec 2022 | 0.058 Dividend | |||||
| 13 Dec 2022 | 7.07 | 7.10 | 6.97 | 7.04 | 6.92 | 191,700 |
| 12 Dec 2022 | 6.76 | 6.97 | 6.75 | 6.95 | 6.84 | 227,600 |
| 09 Dec 2022 | 6.85 | 6.88 | 6.73 | 6.73 | 6.62 | 209,900 |
| 08 Dec 2022 | 7.00 | 7.06 | 6.82 | 6.86 | 6.75 | 143,000 |
| 07 Dec 2022 | 6.88 | 7.04 | 6.88 | 6.93 | 6.82 | 141,600 |
| 06 Dec 2022 | 6.99 | 7.05 | 6.84 | 6.88 | 6.77 | 182,200 |
| 05 Dec 2022 | 7.12 | 7.16 | 6.93 | 7.01 | 6.90 | 197,600 |
| 02 Dec 2022 | 7.12 | 7.12 | 7.06 | 7.10 | 6.98 | 205,100 |
| 01 Dec 2022 | 7.24 | 7.24 | 7.05 | 7.15 | 7.03 | 186,600 |
| 30 Nov 2022 | 7.21 | 7.22 | 7.01 | 7.21 | 7.09 | 213,100 |
| 29 Nov 2022 | 6.97 | 7.09 | 6.94 | 7.08 | 6.96 | 140,300 |
| 28 Nov 2022 | 7.07 | 7.07 | 6.93 | 6.93 | 6.82 | 211,600 |
| 25 Nov 2022 | 7.14 | 7.14 | 7.07 | 7.12 | 7.00 | 47,800 |
| 23 Nov 2022 | 7.11 | 7.20 | 7.04 | 7.06 | 6.94 | 210,400 |
| 22 Nov 2022 | 6.99 | 7.16 | 6.94 | 7.16 | 7.04 | 191,500 |
| 21 Nov 2022 | 7.01 | 7.01 | 6.78 | 6.88 | 6.77 | 306,700 |
| 18 Nov 2022 | 6.81 | 7.06 | 6.81 | 7.04 | 6.92 | 418,700 |
| 17 Nov 2022 | 6.75 | 6.80 | 6.68 | 6.76 | 6.65 | 116,600 |
| 16 Nov 2022 | 6.87 | 6.91 | 6.80 | 6.85 | 6.74 | 86,500 |
| 15 Nov 2022 | 6.89 | 6.97 | 6.87 | 6.87 | 6.76 | 130,600 |
| 14 Nov 2022 | 6.87 | 7.00 | 6.87 | 6.88 | 6.77 | 136,600 |
| 14 Nov 2022 | 0.023 Dividend | |||||
| 11 Nov 2022 | 7.00 | 7.02 | 6.85 | 6.90 | 6.76 | 131,000 |
| 10 Nov 2022 | 6.86 | 6.96 | 6.81 | 6.91 | 6.77 | 413,700 |
| 09 Nov 2022 | 6.92 | 6.94 | 6.73 | 6.76 | 6.63 | 451,600 |
| 08 Nov 2022 | 6.97 | 7.02 | 6.87 | 6.99 | 6.85 | 269,000 |
| 07 Nov 2022 | 6.92 | 6.98 | 6.87 | 6.93 | 6.79 | 153,200 |
| 04 Nov 2022 | 6.99 | 7.04 | 6.83 | 6.90 | 6.76 | 160,000 |
| 03 Nov 2022 | 6.75 | 6.93 | 6.75 | 6.85 | 6.72 | 111,300 |
| 02 Nov 2022 | 6.99 | 7.02 | 6.78 | 6.82 | 6.69 | 207,800 |
| 01 Nov 2022 | 7.03 | 7.05 | 6.91 | 6.98 | 6.84 | 246,100 |
| 31 Oct 2022 | 6.79 | 6.99 | 6.79 | 6.93 | 6.79 | 81,400 |
| 28 Oct 2022 | 6.92 | 6.93 | 6.73 | 6.89 | 6.75 | 131,600 |
| 27 Oct 2022 | 6.85 | 6.97 | 6.85 | 6.89 | 6.75 | 193,800 |
| 26 Oct 2022 | 6.75 | 6.84 | 6.75 | 6.77 | 6.64 | 108,700 |
| 25 Oct 2022 | 6.65 | 6.75 | 6.65 | 6.75 | 6.62 | 101,700 |
| 24 Oct 2022 | 6.68 | 6.68 | 6.58 | 6.66 | 6.53 | 96,200 |
| 21 Oct 2022 | 6.55 | 6.65 | 6.47 | 6.63 | 6.50 | 36,700 |
| 20 Oct 2022 | 6.63 | 6.69 | 6.49 | 6.53 | 6.40 | 30,800 |
| 19 Oct 2022 | 6.52 | 6.69 | 6.49 | 6.63 | 6.50 | 218,400 |
| 18 Oct 2022 | 6.50 | 6.62 | 6.46 | 6.53 | 6.40 | 84,100 |
| 17 Oct 2022 | 6.39 | 6.45 | 6.37 | 6.43 | 6.30 | 81,000 |
| 14 Oct 2022 | 6.55 | 6.55 | 6.32 | 6.32 | 6.20 | 60,600 |
| 14 Oct 2022 | 0.023 Dividend | |||||
| 13 Oct 2022 | 6.29 | 6.55 | 6.25 | 6.54 | 6.39 | 202,300 |
| 12 Oct 2022 | 6.43 | 6.43 | 6.35 | 6.35 | 6.20 | 40,000 |
| 11 Oct 2022 | 6.34 | 6.50 | 6.27 | 6.43 | 6.28 | 89,200 |
| 10 Oct 2022 | 6.48 | 6.58 | 6.34 | 6.34 | 6.19 | 111,000 |
| 07 Oct 2022 | 6.53 | 6.54 | 6.43 | 6.46 | 6.31 | 130,400 |
| 06 Oct 2022 | 6.59 | 6.66 | 6.50 | 6.55 | 6.40 | 103,900 |
| 05 Oct 2022 | 6.61 | 6.67 | 6.46 | 6.62 | 6.47 | 178,300 |
| 04 Oct 2022 | 6.42 | 6.64 | 6.42 | 6.58 | 6.43 | 59,500 |
| 03 Oct 2022 | 6.20 | 6.39 | 6.20 | 6.31 | 6.16 | 256,800 |
| 30 Sept 2022 | 6.16 | 6.24 | 6.04 | 6.12 | 5.98 | 74,800 |
| 29 Sept 2022 | 6.23 | 6.23 | 6.03 | 6.16 | 6.02 | 151,500 |
| 28 Sept 2022 | 6.04 | 6.28 | 6.03 | 6.24 | 6.10 | 191,100 |
| 27 Sept 2022 | 6.03 | 6.15 | 5.90 | 5.99 | 5.85 | 196,000 |
| 26 Sept 2022 | 6.13 | 6.14 | 5.93 | 5.98 | 5.84 | 158,600 |
| 23 Sept 2022 | 6.52 | 6.52 | 6.11 | 6.16 | 6.02 | 135,000 |
| 22 Sept 2022 | 6.85 | 6.85 | 6.60 | 6.64 | 6.49 | 66,300 |
| 21 Sept 2022 | 6.99 | 7.00 | 6.76 | 6.77 | 6.61 | 130,100 |
| 20 Sept 2022 | 6.89 | 6.90 | 6.85 | 6.87 | 6.71 | 265,700 |
| 19 Sept 2022 | 6.87 | 6.99 | 6.87 | 6.95 | 6.79 | 387,700 |
| *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.
