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 (%)
Nov 29, 2013 9.314 9.519 9.314 9.476 61,420 +0.13(+1.35%)
Nov 27, 2013 9.266 9.380 9.249 9.349 125,300 +0.08(+0.89%)
Nov 26, 2013 9.266 9.398 9.231 9.266 142,310 -0.01(-0.14%)
Nov 25, 2013 9.332 9.336 9.242 9.279 170,450 +0.01(+0.14%)
Nov 22, 2013 9.170 9.371 9.170 9.266 172,838 +0.03(+0.38%)
Nov 21, 2013 9.140 9.327 9.140 9.231 201,335 +0.07(+0.76%)
Nov 20, 2013 9.449 9.562 9.079 9.161 260,750 -0.31(-3.23%)
Nov 19, 2013 9.537 9.641 9.467 9.467 179,117 -0.09(-0.96%)
Nov 18, 2013 9.493 9.646 9.493 9.558 220,876 +0.03(+0.32%)
Nov 15, 2013 9.406 9.554 9.406 9.528 235,427 +0.27(+2.87%)
Nov 14, 2013 9.253 9.358 9.205 9.262 128,461 -0.01(-0.14%)
Nov 12, 2013 9.375 9.384 9.275 9.275 101,733 -0.06(-0.61%)
Nov 11, 2013 9.218 9.332 9.218 9.332 77,401 +0.12(+1.28%)
Nov 08, 2013 9.227 9.244 9.196 9.214 69,491 -0.04(-0.47%)
Nov 07, 2013 9.279 9.318 9.209 9.257 60,067 +0.03(+0.28%)
Nov 06, 2013 9.166 9.253 9.166 9.231 79,077 +0.05(+0.57%)
Nov 05, 2013 9.174 9.218 9.131 9.179 165,475 -0.05(-0.57%)
Nov 04, 2013 9.384 9.384 9.166 9.231 117,002 -0.05(-0.52%)
Nov 01, 2013 9.153 9.314 9.105 9.279 295,062 +0.23(+2.51%)
Oct 31, 2013 9.173 9.173 8.940 9.052 265,490 -0.08(-0.83%)
Oct 30, 2013 9.257 9.257 9.120 9.128 134,045 -0.16(-1.73%)
Oct 29, 2013 9.301 9.381 9.189 9.289 169,449 -0.06(-0.69%)
Oct 28, 2013 9.445 9.445 9.321 9.353 99,597 -0.05(-0.55%)
Oct 25, 2013 9.341 9.433 9.285 9.405 162,880 +0.07(+0.77%)
Oct 24, 2013 9.317 9.365 9.218 9.333 111,194 +0.07(+0.78%)
Oct 23, 2013 9.309 9.361 9.233 9.261 121,530 -0.03(-0.35%)
Oct 22, 2013 9.112 9.309 9.032 9.293 546,632 +0.41(+4.60%)
Oct 21, 2013 8.804 8.904 8.804 8.884 90,883 +0.08(+0.86%)
Oct 18, 2013 8.796 8.812 8.700 8.808 109,637 +0.07(+0.78%)
Oct 17, 2013 8.567 8.740 8.535 8.740 96,171 +0.16(+1.92%)
Oct 16, 2013 8.579 8.579 8.499 8.575 109,542 +0.05(+0.56%)
Oct 15, 2013 8.612 8.612 8.475 8.527 155,476 -0.06(-0.70%)
Oct 14, 2013 8.608 8.640 8.523 8.587 81,395 +0.00(+0.05%)
Oct 11, 2013 8.487 8.632 8.487 8.583 50,755 +0.04(+0.52%)
Oct 10, 2013 8.575 8.587 8.479 8.539 91,866 +0.05(+0.61%)
Oct 09, 2013 8.591 8.591 8.383 8.487 82,151 -0.04(-0.52%)
Oct 08, 2013 8.632 8.632 8.503 8.531 111,036 -0.09(-1.07%)
Oct 07, 2013 8.640 8.640 8.558 8.624 73,477 -0.05(-0.60%)
Oct 04, 2013 8.764 8.764 8.640 8.676 49,203 -0.04(-0.51%)
Oct 03, 2013 8.776 8.776 8.656 8.720 88,986 +0.01(+0.09%)
Oct 02, 2013 8.656 8.716 8.620 8.712 72,743 +0.04(+0.42%)
Oct 01, 2013 8.680 8.688 8.563 8.676 204,138 +0.03(+0.37%)
Sep 27, 2013 8.564 8.648 8.480 8.644 151,699 +0.08(+0.88%)
Sep 26, 2013 8.636 8.691 8.548 8.568 137,109 -0.02(-0.29%)
Sep 25, 2013 8.640 8.668 8.532 8.593 260,538 -0.07(-0.86%)
Sep 24, 2013 8.668 8.703 8.616 8.668 217,332 +0.01(+0.09%)
Sep 23, 2013 8.771 8.807 8.624 8.660 130,663 -0.11(-1.27%)
Sep 20, 2013 8.947 8.947 8.703 8.771 158,777 -0.13(-1.48%)
Sep 19, 2013 8.907 8.959 8.799 8.903 238,172 +0.06(+0.72%)
Sep 18, 2013 8.723 8.839 8.640 8.839 634,132 +0.14(+1.56%)
Sep 17, 2013 8.632 8.703 8.604 8.703 118,332 +0.06(+0.65%)
Sep 16, 2013 8.779 8.715 8.636 8.648 78,893 -0.02(-0.28%)
Sep 13, 2013 8.679 8.687 8.640 8.671 71,047 +0.02(+0.28%)
Sep 12, 2013 8.691 8.803 8.636 8.648 195,044 -0.06(-0.73%)
Sep 11, 2013 8.767 8.799 8.683 8.711 155,065 -0.10(-1.13%)
Sep 10, 2013 8.807 8.819 8.751 8.811 136,206 +0.05(+0.59%)
Sep 09, 2013 8.839 8.859 8.744 8.759 62,148 -0.02(-0.18%)
Sep 06, 2013 8.656 8.847 8.656 8.775 136,464 +0.10(+1.15%)
Sep 05, 2013 8.755 8.771 8.616 8.675 183,895 -0.12(-1.38%)
Sep 04, 2013 8.827 8.827 8.699 8.796 96,789 -0.08(-0.88%)
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.