Neuberger Berman Energy Infrastructure and Income Closed End Fund Inc (NML)

NML
🏛️ Vereinigte Staaten →
8.81
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 8.88 8.90 8.75 8.83 0.2M
2024-12-30 8.62 8.83 8.56 8.77 0.2M
2024-12-27 8.64 8.66 8.56 8.60 0.2M
2024-12-26 8.70 8.75 8.60 8.62 0.2M
2024-12-24 8.56 8.77 8.53 8.74 0.1M
2024-12-23 8.51 8.56 8.33 8.50 0.2M
2024-12-20 8.20 8.44 8.20 8.39 0.2M
2024-12-19 8.34 8.44 8.25 8.26 0.2M
2024-12-18 8.49 8.59 8.29 8.33 0.2M
2024-12-17 8.50 8.57 8.44 8.49 0.4M
2024-12-16 8.94 8.94 8.75 8.78 0.2M
2024-12-13 9.07 9.18 8.93 8.99 0.1M
2024-12-12 9.04 9.18 8.92 8.96 0.2M
2024-12-11 9.12 9.23 9.00 9.04 0.2M
2024-12-10 9.15 9.21 9.02 9.04 0.1M
2024-12-09 9.25 9.27 9.11 9.13 0.2M
2024-12-06 9.14 9.32 9.14 9.16 0.2M
2024-12-05 9.08 9.20 9.02 9.20 0.2M
2024-12-04 9.33 9.35 9.00 9.09 0.3M
2024-12-03 9.33 9.40 9.26 9.37 0.2M
2024-12-02 9.45 9.46 9.22 9.25 0.2M
2024-11-29 9.43 9.45 9.31 9.44 0.2M
2024-11-27 9.29 9.39 9.20 9.31 0.2M
2024-11-26 9.29 9.34 9.15 9.24 0.2M
2024-11-25 9.40 9.40 9.20 9.27 0.3M
2024-11-22 9.28 9.35 9.28 9.29 0.2M
2024-11-21 9.16 9.34 9.15 9.28 0.2M
2024-11-20 9.07 9.21 9.04 9.16 0.3M
2024-11-19 9.01 9.11 9.01 9.07 0.1M
2024-11-18 9.00 9.05 8.93 9.02 0.2M
2024-11-15 8.90 8.99 8.87 8.92 0.2M
2024-11-14 8.99 9.03 8.91 8.97 0.2M
2024-11-13 8.98 9.09 8.91 9.01 0.2M
2024-11-12 9.05 9.14 8.96 8.98 0.2M
2024-11-11 9.07 9.13 8.90 9.04 0.3M
2024-11-08 8.80 8.89 8.73 8.89 0.3M
2024-11-07 8.64 8.75 8.64 8.70 0.1M
2024-11-06 8.67 8.70 8.53 8.66 0.2M
2024-11-05 8.27 8.46 8.25 8.46 0.1M
2024-11-04 8.29 8.29 8.19 8.23 0.1M
2024-11-01 8.35 8.36 8.20 8.23 0.1M
2024-10-31 8.29 8.34 8.23 8.28 0.1M
2024-10-30 8.28 8.30 8.22 8.24 0.1M
2024-10-29 8.30 8.31 8.22 8.22 0.1M
2024-10-28 8.25 8.32 8.22 8.31 0.1M
2024-10-25 8.32 8.40 8.28 8.29 0.1M
2024-10-24 8.26 8.37 8.22 8.32 0.1M
2024-10-23 8.45 8.45 8.19 8.26 0.2M
2024-10-22 8.30 8.37 8.29 8.34 0.1M
2024-10-21 8.31 8.38 8.25 8.27 0.2M
2024-10-18 8.29 8.35 8.27 8.33 0.2M
2024-10-17 8.32 8.41 8.32 8.39 0.2M
2024-10-16 8.28 8.52 8.23 8.34 0.2M
2024-10-15 8.39 8.43 8.29 8.32 0.1M
2024-10-14 8.46 8.52 8.44 8.47 0.2M
2024-10-11 8.44 8.48 8.42 8.46 0.1M
2024-10-10 8.45 8.46 8.37 8.44 0.1M
2024-10-09 8.37 8.41 8.36 8.41 0.1M
2024-10-08 8.51 8.51 8.31 8.36 0.1M
2024-10-07 8.50 8.59 8.44 8.48 0.2M
2024-10-04 8.38 8.49 8.37 8.49 0.3M
2024-10-03 8.35 8.39 8.31 8.34 0.2M
2024-10-02 8.29 8.33 8.27 8.30 0.2M
2024-10-01 8.15 8.27 8.15 8.25 0.2M
2024-09-30 8.20 8.21 8.06 8.20 0.3M
2024-09-27 8.13 8.18 8.12 8.17 0.1M
2024-09-26 8.23 8.24 8.12 8.12 0.2M
2024-09-25 8.25 8.35 8.21 8.24 0.2M
2024-09-24 8.23 8.26 8.14 8.24 0.2M
2024-09-23 8.05 8.20 8.05 8.19 0.2M
2024-09-20 8.03 8.06 8.00 8.02 0.1M
2024-09-19 8.10 8.10 8.01 8.06 0.1M
2024-09-18 8.14 8.14 8.00 8.03 0.2M
2024-09-17 8.07 8.15 8.06 8.14 0.1M
2024-09-16 8.03 8.13 8.01 8.03 0.1M
2024-09-13 8.08 8.08 8.00 8.07 0.1M
2024-09-12 7.95 8.02 7.91 8.02 0.1M
2024-09-11 7.94 7.94 7.81 7.89 0.1M
2024-09-10 8.05 8.05 7.86 7.91 0.2M
2024-09-09 8.04 8.05 7.97 8.01 0.1M
2024-09-06 8.10 8.10 7.92 7.97 0.2M
2024-09-05 8.03 8.10 8.01 8.10 0.2M
2024-09-04 7.99 8.07 7.94 8.03 0.1M
2024-09-03 8.08 8.08 7.84 8.01 0.4M
2024-08-30 8.18 8.24 8.05 8.10 0.1M
2024-08-29 8.03 8.15 8.01 8.15 0.2M
2024-08-28 8.04 8.08 7.96 7.97 0.1M
2024-08-27 8.05 8.16 8.01 8.02 0.2M
2024-08-26 7.96 8.08 7.92 8.01 0.2M
2024-08-23 7.90 8.00 7.89 7.92 0.2M
2024-08-22 8.04 8.08 7.83 7.88 0.2M
2024-08-21 7.95 8.05 7.93 8.02 0.1M
2024-08-20 8.04 8.14 7.93 7.93 0.1M
2024-08-19 7.94 8.01 7.92 7.98 0.1M
2024-08-16 7.94 8.00 7.92 7.97 0.1M
2024-08-15 7.94 7.98 7.87 7.94 0.1M
2024-08-14 7.84 7.94 7.80 7.92 0.1M
2024-08-13 7.87 7.99 7.79 7.80 0.1M
2024-08-12 7.85 7.96 7.82 7.85 0.1M
2024-08-09 7.90 7.92 7.76 7.79 0.1M
2024-08-08 7.94 8.00 7.82 7.86 0.2M
2024-08-07 7.98 7.99 7.85 7.87 0.3M
2024-08-06 7.48 7.87 7.48 7.85 0.1M
2024-08-05 7.49 7.60 7.40 7.48 0.4M
2024-08-02 7.98 8.02 7.79 7.87 0.2M
2024-08-01 8.11 8.20 7.97 8.00 0.3M
2024-07-31 8.15 8.23 8.00 8.03 0.3M
2024-07-30 8.05 8.08 7.98 8.02 0.3M
2024-07-29 8.05 8.10 7.91 8.04 0.3M
2024-07-26 7.98 8.04 7.98 8.02 0.1M
2024-07-25 7.96 8.08 7.95 7.98 0.2M
2024-07-24 8.07 8.09 7.95 7.98 0.2M
2024-07-23 8.09 8.13 8.04 8.07 0.2M
2024-07-22 8.12 8.15 8.05 8.10 0.2M
2024-07-19 7.97 8.09 7.97 8.04 0.8M
2024-07-18 8.04 8.08 7.98 8.01 0.3M
2024-07-17 8.05 8.09 7.98 8.05 0.2M
2024-07-16 7.96 8.05 7.96 8.05 0.2M
2024-07-15 8.06 8.10 7.95 7.98 0.3M
2024-07-12 7.97 8.11 7.96 8.05 0.3M
2024-07-11 7.90 8.06 7.90 7.95 0.2M
2024-07-10 7.99 8.02 7.88 7.91 0.1M
2024-07-09 7.97 7.99 7.91 7.95 0.4M
2024-07-08 7.96 8.07 7.94 7.97 0.2M
2024-07-05 8.08 8.08 7.98 8.01 0.2M
2024-07-03 8.10 8.10 8.02 8.06 0.1M
2024-07-02 8.01 8.08 7.98 8.03 0.2M
2024-07-01 8.06 8.06 7.85 7.99 0.3M
2024-06-28 8.05 8.07 7.93 8.00 0.2M
2024-06-27 7.90 8.04 7.84 8.03 0.3M
2024-06-26 7.78 7.87 7.77 7.84 0.5M
2024-06-25 7.85 7.85 7.73 7.78 0.2M
2024-06-24 7.65 7.78 7.63 7.76 0.3M
2024-06-21 7.62 7.62 7.59 7.59 0.2M
2024-06-20 7.61 7.69 7.54 7.62 0.2M
2024-06-18 7.59 7.68 7.56 7.58 0.1M
2024-06-17 7.59 7.90 7.55 7.61 0.3M
2024-06-14 7.69 7.75 7.61 7.68 0.1M
2024-06-13 7.79 7.79 7.65 7.70 0.1M
2024-06-12 7.85 7.85 7.69 7.78 0.1M
2024-06-11 7.75 7.79 7.69 7.76 0.1M
2024-06-10 7.85 7.88 7.73 7.80 0.2M
2024-06-07 7.70 7.83 7.70 7.75 0.2M
2024-06-06 7.65 7.74 7.65 7.74 0.1M
2024-06-05 7.62 7.65 7.61 7.65 0.1M
2024-06-04 7.64 7.67 7.51 7.62 0.1M
2024-06-03 7.75 7.77 7.55 7.65 0.3M
2024-05-31 7.56 7.74 7.56 7.74 0.2M
2024-05-30 7.51 7.54 7.46 7.51 0.2M
2024-05-29 7.56 7.56 7.41 7.50 0.2M
2024-05-28 7.57 7.58 7.52 7.55 0.2M
2024-05-24 7.57 7.61 7.50 7.55 0.2M
2024-05-23 7.70 7.70 7.55 7.56 0.2M
2024-05-22 7.72 7.74 7.62 7.68 0.2M
2024-05-21 7.81 7.83 7.70 7.76 0.3M
2024-05-20 7.74 7.80 7.73 7.80 0.1M
2024-05-17 7.73 7.73 7.65 7.72 0.2M
2024-05-16 7.75 7.76 7.68 7.69 0.2M
2024-05-15 7.75 7.85 7.71 7.75 0.2M
2024-05-14 7.68 7.75 7.56 7.70 0.3M
2024-05-13 7.79 7.79 7.71 7.72 0.3M
2024-05-10 7.79 7.80 7.71 7.74 0.4M
2024-05-09 7.59 7.77 7.57 7.77 0.2M
2024-05-08 7.51 7.59 7.50 7.59 0.2M
2024-05-07 7.42 7.53 7.41 7.51 0.3M
2024-05-06 7.40 7.42 7.38 7.42 0.3M
2024-05-03 7.38 7.43 7.32 7.37 0.3M
2024-05-02 7.33 7.35 7.30 7.35 0.3M
2024-05-01 7.30 7.37 7.25 7.30 0.2M
2024-04-30 7.48 7.48 7.30 7.32 0.2M
2024-04-29 7.46 7.47 7.41 7.46 0.2M
2024-04-26 7.44 7.48 7.39 7.47 0.3M
2024-04-25 7.37 7.44 7.33 7.42 0.5M
2024-04-24 7.39 7.41 7.34 7.39 0.2M
2024-04-23 7.37 7.45 7.31 7.43 0.2M
2024-04-22 7.37 7.37 7.30 7.37 0.3M
2024-04-19 7.21 7.38 7.21 7.33 0.2M
2024-04-18 7.16 7.24 7.16 7.21 0.1M
2024-04-17 7.06 7.18 7.06 7.18 0.1M
2024-04-16 7.10 7.11 6.98 7.11 0.2M
2024-04-15 7.19 7.25 7.07 7.10 0.9M
2024-04-12 7.41 7.41 7.15 7.19 0.6M
2024-04-11 7.40 7.43 7.32 7.40 0.3M
2024-04-10 7.39 7.40 7.32 7.37 0.2M
2024-04-09 7.42 7.43 7.34 7.36 0.2M
2024-04-08 7.45 7.45 7.36 7.37 0.2M
2024-04-05 7.42 7.48 7.38 7.42 0.2M
2024-04-04 7.49 7.49 7.37 7.39 0.3M
2024-04-03 7.38 7.47 7.37 7.44 0.2M
2024-04-02 7.35 7.36 7.28 7.36 0.2M
2024-04-01 7.42 7.42 7.30 7.32 0.3M
2024-03-28 7.29 7.37 7.26 7.37 0.2M
2024-03-27 7.23 7.24 7.16 7.24 0.3M
2024-03-26 7.24 7.24 7.12 7.18 0.2M
2024-03-25 7.19 7.25 7.17 7.19 0.2M
2024-03-22 7.20 7.23 7.14 7.16 0.2M
2024-03-21 7.16 7.24 7.16 7.20 0.2M
2024-03-20 7.18 7.23 7.16 7.23 0.2M
2024-03-19 7.16 7.19 7.16 7.19 0.1M
2024-03-18 7.15 7.18 7.14 7.16 0.1M
2024-03-15 7.10 7.16 7.10 7.15 0.1M
2024-03-14 7.20 7.21 7.09 7.10 0.2M
2024-03-13 7.20 7.27 7.20 7.22 0.2M
2024-03-12 7.18 7.20 7.15 7.19 0.1M
2024-03-11 7.11 7.18 7.06 7.18 0.2M
2024-03-08 7.13 7.17 7.06 7.10 0.2M
2024-03-07 7.14 7.16 7.05 7.10 0.2M
2024-03-06 7.12 7.19 7.08 7.13 0.2M
2024-03-05 7.01 7.10 7.01 7.07 0.2M
2024-03-04 7.04 7.07 6.96 6.98 0.3M
2024-03-01 6.97 7.09 6.97 7.01 0.5M
2024-02-29 7.00 7.06 6.90 6.93 0.6M
2024-02-28 6.95 7.05 6.92 6.95 0.2M
2024-02-27 6.96 7.02 6.95 6.96 0.3M
2024-02-26 6.99 7.00 6.94 6.95 0.2M
2024-02-23 6.99 7.02 6.96 7.00 0.1M
2024-02-22 6.92 7.05 6.92 7.02 0.2M
2024-02-21 6.87 6.96 6.83 6.91 0.2M
2024-02-20 6.80 6.86 6.75 6.84 0.3M
2024-02-16 6.70 6.81 6.69 6.80 0.1M
2024-02-15 6.46 6.70 6.46 6.70 0.3M
2024-02-14 6.51 6.53 6.33 6.46 0.1M
2024-02-13 6.55 6.56 6.48 6.51 0.3M
2024-02-12 6.45 6.57 6.45 6.56 0.1M
2024-02-09 6.43 6.50 6.42 6.43 0.2M
2024-02-08 6.48 6.51 6.43 6.49 0.2M
2024-02-07 6.53 6.58 6.40 6.41 0.4M
2024-02-06 6.47 6.53 6.47 6.52 0.2M
2024-02-05 6.54 6.58 6.44 6.46 0.2M
2024-02-02 6.70 6.70 6.56 6.57 0.2M
2024-02-01 6.68 6.76 6.68 6.68 0.2M
2024-01-31 6.81 6.81 6.68 6.69 0.2M
2024-01-30 6.68 6.76 6.68 6.76 0.1M
2024-01-29 6.72 6.72 6.62 6.69 0.2M
2024-01-26 6.63 6.70 6.63 6.67 0.1M
2024-01-25 6.54 6.64 6.52 6.63 0.2M
2024-01-24 6.53 6.56 6.49 6.51 0.2M
2024-01-23 6.49 6.52 6.44 6.47 0.2M
2024-01-22 6.38 6.50 6.38 6.47 0.2M
2024-01-19 6.46 6.46 6.35 6.38 0.3M
2024-01-18 6.58 6.58 6.39 6.43 0.4M
2024-01-17 6.70 6.79 6.51 6.55 0.3M
2024-01-16 6.80 6.82 6.71 6.75 0.1M
2024-01-12 6.76 6.84 6.62 6.80 0.2M
2024-01-11 6.90 6.90 6.77 6.79 0.2M
2024-01-10 6.82 6.88 6.81 6.86 0.2M
2024-01-09 6.87 6.89 6.80 6.88 0.2M
2024-01-08 6.89 6.91 6.83 6.91 0.2M
2024-01-05 6.90 6.97 6.87 6.93 0.3M
2024-01-04 6.95 7.02 6.88 6.88 0.2M
2024-01-03 6.91 6.98 6.89 6.97 0.1M
2024-01-02 6.94 6.94 6.88 6.89 0.2M