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

NML
🏛️ アメリカ →
8.81
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 5.14 5.25 5.10 5.24 0.2M
2021-12-30 5.15 5.19 5.09 5.13 0.2M
2021-12-29 5.14 5.21 5.07 5.09 0.4M
2021-12-28 5.20 5.23 5.12 5.16 0.2M
2021-12-27 5.07 5.19 5.03 5.19 0.2M
2021-12-23 5.06 5.11 5.00 5.09 0.3M
2021-12-22 4.97 5.06 4.90 5.03 0.3M
2021-12-21 4.88 5.04 4.88 4.97 0.2M
2021-12-20 4.93 4.93 4.80 4.83 0.2M
2021-12-17 5.01 5.01 4.94 4.98 0.2M
2021-12-16 5.06 5.15 5.02 5.02 0.1M
2021-12-15 5.01 5.09 4.89 5.07 0.1M
2021-12-14 4.96 5.00 4.90 4.98 0.1M
2021-12-13 5.11 5.13 4.95 5.01 0.2M
2021-12-10 5.20 5.20 5.07 5.13 0.2M
2021-12-09 5.23 5.24 5.14 5.18 0.1M
2021-12-08 5.22 5.28 5.21 5.23 0.2M
2021-12-07 5.13 5.24 5.12 5.21 0.3M
2021-12-06 5.03 5.09 4.94 5.06 0.2M
2021-12-03 5.05 5.15 4.93 4.99 0.2M
2021-12-02 4.88 5.09 4.87 5.00 0.2M
2021-12-01 5.06 5.14 4.90 4.90 0.6M
2021-11-30 5.14 5.14 4.94 5.02 0.3M
2021-11-29 5.29 5.29 5.14 5.17 0.2M
2021-11-26 5.28 5.28 5.07 5.20 0.2M
2021-11-24 5.30 5.40 5.30 5.36 0.1M
2021-11-23 5.26 5.37 5.26 5.31 0.2M
2021-11-22 5.22 5.33 5.22 5.24 0.1M
2021-11-19 5.35 5.40 5.23 5.26 0.2M
2021-11-18 5.42 5.46 5.23 5.39 0.1M
2021-11-17 5.47 5.47 5.39 5.40 0.1M
2021-11-16 5.48 5.50 5.41 5.48 0.3M
2021-11-15 5.50 5.52 5.44 5.46 0.2M
2021-11-12 5.51 5.53 5.40 5.50 0.1M
2021-11-11 5.47 5.51 5.45 5.49 0.1M
2021-11-10 5.48 5.50 5.38 5.46 0.2M
2021-11-09 5.49 5.53 5.43 5.48 0.1M
2021-11-08 5.49 5.54 5.45 5.49 0.1M
2021-11-05 5.44 5.66 5.43 5.47 0.1M
2021-11-04 5.47 5.50 5.35 5.40 0.1M
2021-11-03 5.43 5.48 5.40 5.42 0.1M
2021-11-02 5.46 5.47 5.39 5.45 0.1M
2021-11-01 5.39 5.48 5.37 5.45 0.1M
2021-10-29 5.45 5.50 5.34 5.37 0.1M
2021-10-28 5.40 5.45 5.40 5.44 0.1M
2021-10-27 5.47 5.49 5.39 5.39 0.1M
2021-10-26 5.55 5.59 5.46 5.51 0.1M
2021-10-25 5.45 5.52 5.45 5.49 0.1M
2021-10-22 5.41 5.51 5.40 5.44 0.2M
2021-10-21 5.52 5.55 5.41 5.43 0.1M
2021-10-20 5.45 5.57 5.45 5.53 0.1M
2021-10-19 5.44 5.49 5.44 5.46 0.1M
2021-10-18 5.45 5.49 5.40 5.44 0.1M
2021-10-15 5.41 5.46 5.40 5.41 0.1M
2021-10-14 5.35 5.41 5.34 5.37 0.2M
2021-10-13 5.29 5.35 5.24 5.33 0.2M
2021-10-12 5.26 5.31 5.26 5.28 0.2M
2021-10-11 5.21 5.34 5.19 5.27 0.2M
2021-10-08 5.19 5.23 5.16 5.19 0.1M
2021-10-07 5.10 5.18 5.08 5.18 0.2M
2021-10-06 5.09 5.09 5.00 5.09 0.1M
2021-10-05 5.13 5.21 5.08 5.11 0.3M
2021-10-04 5.03 5.15 5.02 5.09 0.1M
2021-10-01 4.93 5.03 4.93 5.01 0.3M
2021-09-30 5.02 5.11 4.92 4.93 0.1M
2021-09-29 4.97 5.01 4.96 5.00 0.1M
2021-09-28 5.05 5.11 4.94 4.94 0.1M
2021-09-27 4.96 5.09 4.96 5.02 0.1M
2021-09-24 4.91 4.98 4.91 4.96 0.1M
2021-09-23 4.81 4.98 4.81 4.91 0.2M
2021-09-22 4.73 4.89 4.73 4.85 0.1M
2021-09-21 4.70 4.75 4.66 4.73 0.1M
2021-09-20 4.79 4.79 4.60 4.69 0.1M
2021-09-17 4.87 4.91 4.83 4.83 0.0M
2021-09-16 4.87 4.92 4.79 4.90 0.1M
2021-09-15 4.81 4.93 4.81 4.93 0.1M
2021-09-14 4.89 4.90 4.79 4.79 0.1M
2021-09-13 4.83 4.93 4.83 4.85 0.1M
2021-09-10 4.90 4.90 4.81 4.81 0.1M
2021-09-09 4.86 4.90 4.82 4.87 0.1M
2021-09-08 4.87 4.91 4.83 4.83 0.1M
2021-09-07 4.89 4.94 4.84 4.84 0.1M
2021-09-03 4.94 4.97 4.89 4.89 0.1M
2021-09-02 4.91 4.96 4.91 4.93 0.1M
2021-09-01 4.81 4.89 4.77 4.89 0.1M
2021-08-31 4.80 4.83 4.76 4.79 0.1M
2021-08-30 4.81 4.82 4.77 4.78 0.0M
2021-08-27 4.72 4.85 4.71 4.79 0.1M
2021-08-26 4.75 4.81 4.70 4.70 0.0M
2021-08-25 4.73 4.80 4.70 4.76 0.1M
2021-08-24 4.71 4.74 4.70 4.70 0.1M
2021-08-23 4.66 4.72 4.66 4.67 0.1M
2021-08-20 4.57 4.63 4.55 4.61 0.1M
2021-08-19 4.67 4.67 4.50 4.57 0.2M
2021-08-18 4.77 4.78 4.68 4.68 0.1M
2021-08-17 4.77 4.83 4.70 4.78 0.2M
2021-08-16 4.82 4.83 4.68 4.78 0.1M
2021-08-13 4.86 4.86 4.81 4.85 0.1M
2021-08-12 4.87 4.91 4.83 4.86 0.2M
2021-08-11 4.79 4.91 4.79 4.88 0.2M
2021-08-10 4.79 4.84 4.76 4.80 0.2M
2021-08-09 4.71 4.79 4.69 4.78 0.2M
2021-08-06 4.78 4.79 4.72 4.72 0.1M
2021-08-05 4.72 4.78 4.71 4.76 0.1M
2021-08-04 4.74 4.75 4.55 4.71 0.0M
2021-08-03 4.74 4.75 4.66 4.75 0.0M
2021-08-02 4.80 4.84 4.72 4.75 0.1M
2021-07-30 4.88 4.88 4.75 4.78 0.0M
2021-07-29 4.84 4.86 4.70 4.82 0.1M
2021-07-28 4.75 4.81 4.69 4.79 0.1M
2021-07-27 4.82 4.82 4.71 4.74 0.1M
2021-07-26 4.67 4.79 4.67 4.79 0.0M
2021-07-23 4.71 4.71 4.65 4.67 0.1M
2021-07-22 4.74 4.74 4.65 4.70 0.1M
2021-07-21 4.69 4.82 4.69 4.71 0.1M
2021-07-20 4.49 4.68 4.49 4.63 0.1M
2021-07-19 4.65 4.68 4.43 4.49 0.3M
2021-07-16 4.71 4.77 4.69 4.69 0.2M
2021-07-15 4.76 4.76 4.70 4.73 0.2M
2021-07-14 4.84 4.92 4.76 4.79 0.2M
2021-07-13 4.95 4.96 4.86 4.86 0.1M
2021-07-12 4.97 4.99 4.93 4.93 0.1M
2021-07-09 4.93 5.02 4.89 5.00 0.1M
2021-07-08 4.84 4.94 4.79 4.86 0.2M
2021-07-07 4.99 5.02 4.91 4.95 0.2M
2021-07-06 5.04 5.04 4.93 4.96 0.1M
2021-07-02 5.05 5.05 5.00 5.03 0.2M
2021-07-01 5.09 5.10 5.00 5.03 0.2M
2021-06-30 4.95 5.03 4.86 5.00 0.3M
2021-06-29 4.96 4.99 4.91 4.93 0.5M
2021-06-28 5.06 5.06 4.92 4.93 0.2M
2021-06-25 5.06 5.08 5.02 5.05 0.1M
2021-06-24 5.05 5.06 5.01 5.06 0.1M
2021-06-23 5.10 5.15 5.05 5.06 0.2M
2021-06-22 5.19 5.19 5.01 5.06 0.2M
2021-06-21 5.03 5.19 5.03 5.18 0.2M
2021-06-18 5.10 5.14 4.98 4.99 0.1M
2021-06-17 5.36 5.36 5.07 5.15 0.2M
2021-06-16 5.26 5.39 5.25 5.34 0.1M
2021-06-15 5.33 5.34 5.25 5.28 0.1M
2021-06-14 5.31 5.36 5.27 5.29 0.2M
2021-06-11 5.29 5.35 5.25 5.28 0.2M
2021-06-10 5.20 5.29 5.20 5.24 0.1M
2021-06-09 5.22 5.23 5.17 5.18 0.2M
2021-06-08 5.17 5.21 5.12 5.20 0.2M
2021-06-07 5.11 5.16 5.10 5.15 0.1M
2021-06-04 4.94 5.07 4.94 5.07 0.1M
2021-06-03 4.96 4.98 4.93 4.93 0.1M
2021-06-02 5.00 5.02 4.90 4.96 0.3M
2021-06-01 4.83 4.97 4.83 4.94 0.2M
2021-05-28 4.83 4.85 4.78 4.80 0.1M
2021-05-27 4.84 4.88 4.79 4.82 0.1M
2021-05-26 4.77 4.84 4.74 4.83 0.1M
2021-05-25 4.84 4.86 4.75 4.77 0.2M
2021-05-24 4.78 4.85 4.78 4.84 0.2M
2021-05-21 4.80 4.81 4.76 4.76 0.1M
2021-05-20 4.69 4.77 4.67 4.76 0.2M
2021-05-19 4.70 4.75 4.64 4.69 0.2M
2021-05-18 4.79 4.86 4.73 4.73 0.2M
2021-05-17 4.77 4.84 4.73 4.79 0.3M
2021-05-14 4.69 4.78 4.69 4.74 0.1M
2021-05-13 4.60 4.69 4.54 4.67 0.1M
2021-05-12 4.63 4.74 4.59 4.61 0.1M
2021-05-11 4.69 4.75 4.58 4.63 0.2M
2021-05-10 4.68 4.77 4.65 4.73 0.1M
2021-05-07 4.60 4.72 4.58 4.64 0.2M
2021-05-06 4.63 4.63 4.52 4.63 0.1M
2021-05-05 4.53 4.69 4.53 4.63 0.1M
2021-05-04 4.55 4.57 4.48 4.51 0.1M
2021-05-03 4.53 4.56 4.48 4.54 0.1M
2021-04-30 4.55 4.60 4.48 4.51 0.1M
2021-04-29 4.50 4.59 4.50 4.54 0.2M
2021-04-28 4.41 4.50 4.40 4.46 0.1M
2021-04-27 4.40 4.41 4.37 4.40 0.1M
2021-04-26 4.36 4.41 4.36 4.36 0.2M
2021-04-23 4.31 4.41 4.31 4.39 0.1M
2021-04-22 4.39 4.41 4.30 4.31 0.1M
2021-04-21 4.22 4.36 4.22 4.36 0.1M
2021-04-20 4.32 4.32 4.23 4.26 0.2M
2021-04-19 4.28 4.33 4.25 4.31 0.2M
2021-04-16 4.35 4.35 4.26 4.29 0.2M
2021-04-15 4.34 4.34 4.27 4.34 0.1M
2021-04-14 4.28 4.35 4.27 4.28 0.2M
2021-04-13 4.24 4.29 4.21 4.27 0.2M
2021-04-12 4.31 4.34 4.22 4.23 0.2M
2021-04-09 4.32 4.34 4.27 4.28 0.1M
2021-04-08 4.27 4.33 4.23 4.32 0.1M
2021-04-07 4.29 4.33 4.26 4.28 0.3M
2021-04-06 4.25 4.30 4.22 4.28 0.1M
2021-04-05 4.28 4.29 4.22 4.25 0.2M
2021-04-01 4.25 4.28 4.20 4.27 0.1M
2021-03-31 4.22 4.27 4.17 4.20 0.2M
2021-03-30 4.19 4.20 4.14 4.18 0.2M
2021-03-29 4.20 4.23 4.13 4.19 0.3M
2021-03-26 4.13 4.25 4.10 4.22 0.2M
2021-03-25 4.01 4.07 3.92 4.07 0.2M
2021-03-24 4.00 4.07 4.00 4.02 0.1M
2021-03-23 4.05 4.07 3.95 3.98 0.4M
2021-03-22 4.07 4.12 4.06 4.06 0.2M
2021-03-19 4.04 4.13 4.03 4.07 0.2M
2021-03-18 4.16 4.20 4.02 4.03 0.2M
2021-03-17 4.18 4.26 4.15 4.20 0.2M
2021-03-16 4.25 4.27 4.20 4.22 0.1M
2021-03-15 4.35 4.36 4.27 4.29 0.2M
2021-03-12 4.29 4.33 4.27 4.31 0.1M
2021-03-11 4.35 4.38 4.29 4.31 0.1M
2021-03-10 4.13 4.34 4.10 4.32 0.3M
2021-03-09 4.13 4.19 4.07 4.09 0.3M
2021-03-08 4.17 4.21 4.11 4.13 0.2M
2021-03-05 4.20 4.24 3.99 4.12 0.1M
2021-03-04 4.14 4.22 4.01 4.10 0.4M
2021-03-03 4.13 4.19 4.08 4.10 0.2M
2021-03-02 4.02 4.13 4.01 4.07 0.7M
2021-03-01 3.96 4.10 3.92 4.04 0.3M
2021-02-26 4.00 4.08 3.82 3.91 0.2M
2021-02-25 4.14 4.14 3.95 4.00 0.3M
2021-02-24 4.00 4.11 4.00 4.08 0.2M
2021-02-23 3.98 3.99 3.82 3.97 0.3M
2021-02-22 3.90 4.00 3.86 3.95 0.4M
2021-02-19 3.83 3.90 3.83 3.88 0.1M
2021-02-18 3.92 3.92 3.82 3.84 0.3M
2021-02-17 3.87 3.95 3.83 3.92 0.3M
2021-02-16 3.93 3.97 3.91 3.92 0.2M
2021-02-12 3.82 3.90 3.81 3.87 0.3M
2021-02-11 3.92 3.95 3.83 3.86 0.4M
2021-02-10 3.89 3.94 3.85 3.89 0.4M
2021-02-09 3.96 3.99 3.84 3.89 0.6M
2021-02-08 3.92 4.02 3.90 3.98 0.3M
2021-02-05 3.89 3.98 3.83 3.89 0.3M
2021-02-04 3.89 3.89 3.84 3.87 0.2M
2021-02-03 3.79 3.89 3.77 3.85 0.2M
2021-02-02 3.70 3.85 3.69 3.76 0.6M
2021-02-01 3.61 3.65 3.55 3.65 0.3M
2021-01-29 3.65 3.68 3.55 3.59 0.4M
2021-01-28 3.58 3.65 3.58 3.65 0.4M
2021-01-27 3.53 3.67 3.50 3.56 0.6M
2021-01-26 3.70 3.79 3.66 3.67 0.4M
2021-01-25 3.70 3.72 3.61 3.71 0.5M
2021-01-22 3.69 3.74 3.66 3.73 0.3M
2021-01-21 3.86 3.87 3.74 3.75 0.4M
2021-01-20 3.86 3.91 3.85 3.85 0.3M
2021-01-19 3.90 3.96 3.88 3.88 0.4M
2021-01-15 3.94 3.97 3.86 3.90 0.3M
2021-01-14 3.96 4.04 3.96 3.97 0.3M
2021-01-13 3.95 3.99 3.92 3.95 0.2M
2021-01-12 3.80 3.96 3.79 3.95 0.2M
2021-01-11 3.67 3.77 3.67 3.74 0.2M
2021-01-08 3.80 3.87 3.70 3.74 0.2M
2021-01-07 3.75 3.84 3.71 3.79 0.3M
2021-01-06 3.64 3.77 3.61 3.73 0.5M
2021-01-05 3.42 3.64 3.42 3.58 0.3M
2021-01-04 3.41 3.45 3.37 3.42 0.4M