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 29, 2021 8.704 8.769 8.631 8.672 89,870 -0.10(-1.11%)
Jan 28, 2021 8.672 8.793 8.615 8.769 95,174 +0.15(+1.69%)
Jan 27, 2021 8.842 8.874 8.623 8.623 107,380 -0.28(-3.18%)
Jan 26, 2021 8.987 9.109 8.898 8.906 179,894 -0.08(-0.90%)
Jan 25, 2021 8.915 9.044 8.898 8.987 85,529 +0.02(+0.27%)
Jan 22, 2021 8.979 8.995 8.874 8.963 70,338 -0.12(-1.34%)
Jan 21, 2021 9.068 9.125 9.052 9.084 154,508 -0.05(-0.53%)
Jan 20, 2021 9.165 9.165 9.084 9.133 85,589 +0.02(+0.18%)
Jan 19, 2021 9.238 9.262 9.117 9.117 118,857 -0.10(-1.05%)
Jan 15, 2021 9.319 9.319 9.182 9.214 215,589 -0.09(-0.96%)
Jan 14, 2021 9.303 9.327 9.190 9.303 110,568 +0.09(+0.97%)
Jan 13, 2021 9.117 9.222 9.076 9.214 93,290 +0.11(+1.24%)
Jan 12, 2021 8.898 9.109 8.896 9.101 94,371 +0.23(+2.55%)
Jan 11, 2021 8.809 8.906 8.785 8.874 54,305 +0.00(+0.00%)
Jan 08, 2021 8.931 8.971 8.809 8.874 82,700 +0.01(+0.09%)
Jan 07, 2021 8.818 8.898 8.818 8.866 79,658 +0.05(+0.55%)
Jan 06, 2021 8.542 8.874 8.502 8.818 247,794 +0.29(+3.42%)
Jan 05, 2021 8.364 8.583 8.364 8.526 135,250 +0.15(+1.84%)
Jan 04, 2021 8.421 8.445 8.320 8.373 138,131 -0.05(-0.65%)
Dec 31, 2020 8.427 8.427 8.427 132,929 +0.03(+0.38%)
Dec 30, 2020 8.355 8.443 8.347 8.395 132,929 +0.01(+0.10%)
Dec 29, 2020 8.355 8.407 8.339 8.387 110,325 -0.01(-0.10%)
Dec 28, 2020 8.467 8.492 8.331 8.395 127,340 -0.07(-0.85%)
Dec 24, 2020 8.427 8.492 8.411 8.467 61,682 -0.01(-0.09%)
Dec 23, 2020 8.459 8.532 8.459 8.475 79,442 +0.00(+0.00%)
Dec 22, 2020 8.411 8.500 8.371 8.475 85,977 +0.02(+0.29%)
Dec 21, 2020 8.492 8.512 8.363 8.451 134,085 -0.20(-2.32%)
Dec 18, 2020 8.733 8.733 8.628 8.652 69,019 -0.05(-0.55%)
Dec 17, 2020 8.741 8.775 8.685 8.701 81,736 -0.01(-0.09%)
Dec 16, 2020 8.821 8.821 8.709 8.709 108,458 -0.10(-1.10%)
Dec 15, 2020 8.749 8.845 8.717 8.805 192,402 +0.10(+1.11%)
Dec 14, 2020 8.902 8.906 8.709 8.709 140,712 -0.17(-1.90%)
Dec 11, 2020 8.934 8.934 8.805 8.877 111,426 -0.00(-0.05%)
Dec 10, 2020 8.733 8.910 8.685 8.882 178,694 +0.17(+1.99%)
Dec 09, 2020 8.765 8.829 8.660 8.709 169,049 -0.04(-0.46%)
Dec 08, 2020 8.685 8.805 8.676 8.749 113,444 +0.04(+0.46%)
Dec 07, 2020 8.918 8.918 8.693 8.709 133,619 -0.14(-1.63%)
Dec 04, 2020 8.701 8.894 8.701 8.853 123,737 +0.17(+1.94%)
Dec 03, 2020 8.516 8.725 8.471 8.685 103,133 +0.14(+1.70%)
Dec 02, 2020 8.363 8.564 8.363 8.540 185,893 +0.10(+1.14%)
Dec 01, 2020 8.443 8.520 8.411 8.443 82,828 +0.03(+0.41%)
Nov 30, 2020 8.529 8.537 8.369 8.409 108,456 -0.15(-1.77%)
Nov 27, 2020 8.657 8.711 8.519 8.561 76,187 -0.12(-1.38%)
Nov 25, 2020 8.761 8.769 8.569 8.681 163,133 -0.07(-0.82%)
Nov 24, 2020 8.673 8.753 8.609 8.753 198,629 +0.22(+2.53%)
Nov 23, 2020 8.489 8.593 8.473 8.537 153,492 +0.14(+1.71%)
Nov 20, 2020 8.513 8.593 8.361 8.393 219,304 -0.17(-1.96%)
Nov 19, 2020 8.497 8.609 8.481 8.561 172,975 +0.01(+0.09%)
Nov 18, 2020 8.609 8.657 8.413 8.553 99,512 -0.04(-0.47%)
Nov 17, 2020 8.417 8.689 8.313 8.593 113,750 +0.09(+1.03%)
Nov 16, 2020 8.257 8.625 8.193 8.505 181,784 +0.37(+4.52%)
Nov 13, 2020 8.041 8.137 7.993 8.137 64,552 +0.11(+1.39%)
Nov 12, 2020 7.953 8.081 7.906 8.025 88,555 -0.01(-0.10%)
Nov 11, 2020 8.033 8.097 7.985 8.033 112,557 +0.04(+0.50%)
Nov 10, 2020 7.937 7.993 7.890 7.993 71,347 +0.10(+1.32%)
Nov 09, 2020 7.866 7.961 7.722 7.890 162,135 +0.47(+6.36%)
Nov 06, 2020 7.538 7.581 7.402 7.418 69,056 -0.14(-1.90%)
Nov 05, 2020 7.434 7.666 7.434 7.562 95,988 +0.12(+1.61%)
Nov 04, 2020 7.442 7.592 7.394 7.442 63,990 -0.02(-0.21%)
Nov 03, 2020 7.434 7.514 7.418 7.458 80,319 +0.02(+0.32%)
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.