Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Energy Infrastructure Fund (NY: FIF )

18.10 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.411 8.562 8.384 8.530 486,955 +0.10(+1.18%)
Jan 30, 2012 8.300 8.467 8.300 8.431 351,805 +0.07(+0.81%)
Jan 27, 2012 8.261 8.384 8.261 8.364 283,004 +0.05(+0.62%)
Jan 26, 2012 8.368 8.396 8.312 8.312 408,382 +0.00(+0.00%)
Jan 25, 2012 8.392 8.392 8.300 8.312 440,424 -0.02(-0.24%)
Jan 24, 2012 8.356 8.455 8.312 8.332 565,268 -0.07(-0.85%)
Jan 23, 2012 8.217 8.404 8.217 8.404 386,191 +0.16(+1.97%)
Jan 20, 2012 8.253 8.319 8.209 8.241 357,393 -0.06(-0.72%)
Jan 19, 2012 8.312 8.352 8.253 8.300 297,771 +0.00(+0.05%)
Jan 18, 2012 8.324 8.380 8.273 8.296 364,188 -0.02(-0.29%)
Jan 17, 2012 8.332 8.332 8.173 8.320 123,835 +0.06(+0.67%)
Jan 13, 2012 8.213 8.273 8.130 8.265 241,801 +0.04(+0.43%)
Jan 12, 2012 8.094 8.229 8.090 8.229 305,952 +0.06(+0.78%)
Jan 11, 2012 8.134 8.261 8.134 8.165 387,977 +0.03(+0.34%)
Jan 10, 2012 8.332 8.332 8.138 8.138 411,309 -0.15(-1.87%)
Jan 09, 2012 8.364 8.368 8.265 8.292 277,505 -0.07(-0.85%)
Jan 06, 2012 8.384 8.507 8.348 8.364 841,367 -0.05(-0.57%)
Jan 05, 2012 8.221 8.427 8.208 8.411 652,536 +0.12(+1.48%)
Jan 04, 2012 8.138 8.316 8.138 8.288 298,772 +0.25(+3.16%)
Dec 30, 2011 8.027 8.058 7.991 8.035 308,936 -0.00(-0.05%)
Dec 29, 2011 8.007 8.114 8.003 8.039 494,813 +0.04(+0.55%)
Dec 28, 2011 8.090 8.134 7.935 7.995 295,392 -0.08(-0.93%)
Dec 27, 2011 8.094 8.169 7.979 8.070 359,568 -0.00(-0.05%)
Dec 23, 2011 8.082 8.216 8.074 8.074 341,071 -0.04(-0.54%)
Dec 21, 2011 8.031 8.173 7.979 8.118 291,052 +0.08(+1.04%)
Dec 20, 2011 7.975 8.050 7.904 8.035 292,332 +0.08(+1.00%)
Dec 19, 2011 7.935 7.999 7.935 7.955 106,162 +0.01(+0.15%)
Dec 16, 2011 7.971 7.975 7.939 7.943 106,785 -0.03(-0.35%)
Dec 15, 2011 7.967 7.995 7.904 7.971 199,431 +0.00(+0.00%)
Dec 14, 2011 7.987 7.995 7.930 7.971 157,228 +0.01(+0.10%)
Dec 13, 2011 7.951 7.987 7.931 7.963 171,831 +0.03(+0.40%)
Dec 12, 2011 7.935 7.967 7.899 7.931 214,097 -0.00(-0.05%)
Dec 09, 2011 7.967 7.967 7.888 7.935 152,391 +0.02(+0.25%)
Dec 08, 2011 7.931 7.963 7.896 7.916 141,249 +0.04(+0.45%)
Dec 07, 2011 7.931 7.955 7.864 7.880 172,655 -0.08(-1.00%)
Dec 06, 2011 7.868 7.967 7.824 7.959 213,271 +0.05(+0.60%)
Dec 05, 2011 7.935 7.935 7.832 7.912 125,635 +0.04(+0.50%)
Dec 02, 2011 7.916 7.916 7.832 7.872 109,431 +0.02(+0.20%)
Dec 01, 2011 7.840 7.896 7.781 7.856 191,059 -0.01(-0.18%)
Nov 30, 2011 7.896 7.927 7.781 7.870 228,892 +0.14(+1.78%)
Nov 29, 2011 7.646 7.765 7.642 7.733 154,851 +0.02(+0.32%)
Nov 28, 2011 7.808 7.864 7.658 7.708 168,189 -0.08(-1.08%)
Nov 25, 2011 7.848 7.856 7.717 7.793 35,360 -0.08(-1.06%)
Nov 23, 2011 7.757 7.908 7.757 7.876 85,054 +0.06(+0.81%)
Nov 22, 2011 7.642 7.916 7.642 7.812 240,049 +0.08(+1.08%)
Nov 21, 2011 7.916 7.916 7.638 7.729 129,798 -0.15(-1.86%)
Nov 18, 2011 7.852 7.896 7.777 7.876 109,688 +0.02(+0.25%)
Nov 17, 2011 7.935 7.935 7.848 7.856 96,570 +0.02(+0.25%)
Nov 16, 2011 7.856 7.919 7.808 7.836 209,936 -0.02(-0.25%)
Nov 15, 2011 7.765 7.900 7.729 7.856 215,836 +0.13(+1.75%)
Nov 14, 2011 7.947 7.947 7.677 7.721 344,025 -0.20(-2.51%)
Nov 11, 2011 7.955 7.955 7.891 7.919 152,809 -0.02(-0.25%)
Nov 10, 2011 7.908 7.950 7.908 7.939 115,395 +0.04(+0.55%)
Nov 09, 2011 7.896 7.896 7.796 7.896 273,243 -0.04(-0.50%)
Nov 08, 2011 7.935 7.991 7.908 7.935 225,711 +0.04(+0.50%)
Nov 07, 2011 7.892 7.939 7.856 7.896 156,777 +0.00(+0.00%)
Nov 04, 2011 7.916 7.995 7.849 7.896 413,595 -0.14(-1.78%)
Nov 03, 2011 7.987 8.074 7.935 8.039 126,192 +0.07(+0.85%)
Nov 02, 2011 7.956 8.070 7.935 7.971 171,135 +0.02(+0.20%)
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.