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 (%)
Oct 31, 2012 8.553 8.601 8.506 8.541 355,816 -0.06(-0.65%)
Oct 26, 2012 8.648 8.597 8.597 8.597 110,661 +0.00(+0.00%)
Oct 25, 2012 8.755 8.755 8.533 8.597 191,176 -0.10(-1.11%)
Oct 24, 2012 8.688 8.799 8.624 8.693 340,873 +0.04(+0.51%)
Oct 23, 2012 8.708 8.708 8.569 8.648 167,783 -0.07(-0.82%)
Oct 19, 2012 8.791 8.807 8.709 8.720 142,324 -0.06(-0.63%)
Oct 18, 2012 8.783 8.803 8.755 8.775 197,130 +0.00(+0.04%)
Oct 17, 2012 8.767 8.803 8.743 8.771 156,090 +0.03(+0.36%)
Oct 16, 2012 8.628 8.739 8.628 8.739 212,562 +0.12(+1.33%)
Oct 15, 2012 8.644 8.672 8.557 8.624 184,204 +0.02(+0.18%)
Oct 12, 2012 8.676 8.684 8.561 8.609 189,399 -0.05(-0.55%)
Oct 11, 2012 8.712 8.720 8.648 8.656 245,775 -0.06(-0.64%)
Oct 10, 2012 8.795 8.795 8.648 8.712 191,662 -0.06(-0.72%)
Oct 09, 2012 8.839 8.839 8.712 8.775 266,105 -0.03(-0.36%)
Oct 08, 2012 8.835 8.847 8.799 8.807 124,953 -0.02(-0.22%)
Oct 05, 2012 8.835 8.906 8.799 8.827 169,041 +0.05(+0.59%)
Oct 04, 2012 8.735 8.811 8.724 8.775 156,097 +0.05(+0.59%)
Oct 03, 2012 8.751 8.751 8.684 8.724 203,359 +0.02(+0.18%)
Oct 02, 2012 8.755 8.763 8.692 8.708 126,183 -0.01(-0.09%)
Oct 01, 2012 8.787 8.807 8.585 8.716 231,536 -0.05(-0.59%)
Sep 28, 2012 8.775 8.775 8.632 8.767 176,241 +0.01(+0.06%)
Sep 27, 2012 8.696 8.771 8.696 8.762 83,749 +0.06(+0.67%)
Sep 26, 2012 8.652 8.704 8.640 8.704 132,178 +0.00(+0.00%)
Sep 25, 2012 8.827 8.850 8.704 8.704 188,060 -0.08(-0.86%)
Sep 24, 2012 8.807 8.827 8.728 8.779 161,660 +0.01(+0.09%)
Sep 21, 2012 8.870 8.870 8.743 8.771 159,014 -0.08(-0.90%)
Sep 20, 2012 8.779 8.854 8.767 8.851 105,380 +0.01(+0.13%)
Sep 19, 2012 9.037 9.049 8.807 8.839 224,374 -0.14(-1.59%)
Sep 18, 2012 8.878 9.077 8.866 8.981 253,852 +0.11(+1.25%)
Sep 17, 2012 8.878 8.878 8.799 8.870 162,631 +0.04(+0.49%)
Sep 14, 2012 8.823 8.827 8.771 8.827 145,160 +0.05(+0.59%)
Sep 13, 2012 8.763 8.775 8.704 8.775 114,326 +0.03(+0.32%)
Sep 12, 2012 8.775 8.783 8.692 8.747 135,162 -0.03(-0.32%)
Sep 11, 2012 8.692 8.779 8.660 8.775 164,418 +0.09(+1.00%)
Sep 10, 2012 8.656 8.712 8.648 8.688 102,398 +0.00(+0.05%)
Sep 07, 2012 8.632 8.716 8.613 8.684 159,886 +0.02(+0.18%)
Sep 06, 2012 8.696 8.696 8.609 8.668 135,810 +0.00(+0.05%)
Sep 05, 2012 8.700 8.700 8.628 8.664 64,516 +0.00(+0.00%)
Sep 04, 2012 8.624 8.672 8.624 8.664 108,180 -0.01(-0.09%)
Aug 31, 2012 8.708 8.708 8.648 8.672 72,068 +0.01(+0.14%)
Aug 30, 2012 8.704 8.704 8.644 8.660 102,677 -0.04(-0.50%)
Aug 29, 2012 8.684 8.728 8.656 8.704 131,235 +0.05(+0.59%)
Aug 27, 2012 8.720 8.720 8.643 8.653 243,686 -0.06(-0.72%)
Aug 24, 2012 8.724 8.728 8.672 8.716 153,886 +0.00(+0.00%)
Aug 23, 2012 8.708 8.728 8.672 8.716 93,769 -0.02(-0.18%)
Aug 22, 2012 8.747 8.779 8.728 8.732 130,809 -0.04(-0.45%)
Aug 21, 2012 8.720 8.775 8.720 8.771 129,352 +0.02(+0.23%)
Aug 20, 2012 8.739 8.751 8.696 8.751 98,891 +0.01(+0.14%)
Aug 17, 2012 8.775 8.787 8.739 8.739 177,708 -0.01(-0.07%)
Aug 16, 2012 8.755 8.835 8.700 8.745 249,156 -0.01(-0.07%)
Aug 15, 2012 8.747 8.783 8.692 8.751 140,894 +0.01(+0.14%)
Aug 14, 2012 8.628 8.763 8.628 8.739 185,567 +0.06(+0.73%)
Aug 13, 2012 8.628 8.684 8.624 8.676 100,237 +0.05(+0.60%)
Aug 10, 2012 8.664 8.684 8.577 8.624 111,414 -0.02(-0.28%)
Aug 09, 2012 8.569 8.728 8.569 8.648 227,082 +0.02(+0.28%)
Aug 08, 2012 8.732 8.732 8.605 8.624 133,962 -0.06(-0.64%)
Aug 07, 2012 8.652 8.724 8.652 8.680 74,263 -0.02(-0.27%)
Aug 06, 2012 8.597 8.728 8.557 8.704 136,254 +0.06(+0.64%)
Aug 03, 2012 8.680 8.700 8.624 8.648 119,556 +0.06(+0.69%)
Aug 02, 2012 8.628 8.632 8.541 8.589 112,397 -0.06(-0.69%)
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.