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 30, 2015 8.756 8.792 8.442 8.457 269,930 -0.33(-3.75%)
Nov 27, 2015 8.677 8.787 8.594 8.787 43,652 +0.07(+0.84%)
Nov 25, 2015 8.526 8.714 8.714 8.714 201,008 +0.19(+2.27%)
Nov 24, 2015 8.526 8.646 8.473 8.520 345,162 +0.04(+0.43%)
Nov 23, 2015 8.526 8.562 8.421 8.484 338,698 +0.08(+0.93%)
Nov 20, 2015 8.421 8.489 8.327 8.405 246,656 +0.04(+0.50%)
Nov 19, 2015 8.546 8.557 8.337 8.363 262,148 -0.14(-1.60%)
Nov 18, 2015 8.510 8.567 8.311 8.499 233,978 +0.13(+1.56%)
Nov 17, 2015 8.494 8.520 8.324 8.369 233,968 -0.15(-1.78%)
Nov 16, 2015 8.290 8.546 8.117 8.520 217,983 +0.35(+4.23%)
Nov 13, 2015 8.191 8.269 8.034 8.175 254,167 -0.03(-0.38%)
Nov 12, 2015 8.316 8.327 8.123 8.206 282,211 -0.15(-1.75%)
Nov 11, 2015 8.567 8.646 8.337 8.353 128,964 -0.23(-2.68%)
Nov 10, 2015 8.536 8.813 8.536 8.583 175,506 -0.12(-1.38%)
Nov 09, 2015 8.798 8.908 8.599 8.703 211,386 -0.20(-2.23%)
Nov 06, 2015 9.017 9.028 8.860 8.902 159,859 -0.19(-2.08%)
Nov 05, 2015 9.101 9.263 9.086 9.091 257,595 -0.08(-0.85%)
Nov 04, 2015 9.473 9.551 9.122 9.169 261,504 -0.31(-3.26%)
Nov 03, 2015 9.368 9.525 9.347 9.478 146,723 +0.07(+0.72%)
Nov 02, 2015 9.462 9.525 9.410 9.410 105,275 -0.06(-0.61%)
Oct 30, 2015 9.280 9.618 9.244 9.468 170,114 +0.13(+1.39%)
Oct 29, 2015 9.473 9.665 9.296 9.338 201,054 -0.23(-2.45%)
Oct 28, 2015 9.306 9.624 9.114 9.572 324,998 +0.47(+5.20%)
Oct 27, 2015 9.228 9.253 8.979 9.098 285,224 -0.21(-2.29%)
Oct 26, 2015 9.660 9.686 9.249 9.312 291,974 -0.16(-1.65%)
Oct 23, 2015 9.655 9.743 9.436 9.468 166,590 -0.14(-1.46%)
Oct 22, 2015 9.853 9.868 9.556 9.608 90,769 -0.20(-2.02%)
Oct 21, 2015 9.884 9.946 9.775 9.806 207,769 -0.08(-0.79%)
Oct 20, 2015 9.858 9.988 9.759 9.884 169,870 +0.07(+0.74%)
Oct 19, 2015 9.879 10.00 9.785 9.811 185,143 -0.05(-0.53%)
Oct 16, 2015 9.722 9.888 9.712 9.863 200,872 +0.21(+2.21%)
Oct 15, 2015 9.660 9.748 9.436 9.650 339,434 +0.03(+0.27%)
Oct 14, 2015 9.660 9.785 9.537 9.624 140,829 -0.11(-1.12%)
Oct 13, 2015 9.608 9.884 9.439 9.733 112,828 +0.04(+0.43%)
Oct 12, 2015 9.905 9.905 9.549 9.691 142,653 -0.18(-1.84%)
Oct 09, 2015 9.702 9.932 9.670 9.873 142,838 +0.17(+1.77%)
Oct 08, 2015 9.244 9.801 9.239 9.702 210,637 +0.40(+4.31%)
Oct 07, 2015 9.166 9.327 9.114 9.301 521,045 +0.18(+2.00%)
Oct 06, 2015 9.031 9.311 8.973 9.119 156,163 +0.15(+1.68%)
Oct 05, 2015 8.828 9.060 8.828 8.968 125,663 +0.23(+2.68%)
Oct 02, 2015 8.464 8.739 8.323 8.734 75,556 +0.22(+2.57%)
Oct 01, 2015 8.334 8.557 8.332 8.516 127,613 +0.25(+3.09%)
Sep 30, 2015 8.064 8.266 7.940 8.261 145,449 +0.29(+3.63%)
Sep 29, 2015 8.395 8.535 7.966 7.971 202,865 -0.35(-4.16%)
Sep 28, 2015 8.529 8.612 8.266 8.318 131,017 -0.27(-3.13%)
Sep 25, 2015 8.695 8.783 8.555 8.586 139,774 -0.08(-0.89%)
Sep 24, 2015 8.752 8.767 8.457 8.664 149,770 -0.18(-2.04%)
Sep 23, 2015 8.974 9.036 8.811 8.845 85,062 -0.07(-0.81%)
Sep 22, 2015 8.938 8.979 8.912 8.917 141,692 -0.07(-0.75%)
Sep 21, 2015 9.041 9.041 8.938 8.984 68,441 +0.06(+0.64%)
Sep 18, 2015 8.829 8.953 8.829 8.927 67,674 +0.01(+0.12%)
Sep 17, 2015 8.855 9.077 8.803 8.917 102,352 +0.07(+0.82%)
Sep 16, 2015 8.690 8.896 8.674 8.845 240,175 +0.20(+2.33%)
Sep 15, 2015 8.783 8.783 8.529 8.643 108,569 -0.03(-0.30%)
Sep 14, 2015 8.622 8.679 8.612 8.669 190,105 +0.08(+0.97%)
Sep 11, 2015 8.731 8.731 8.524 8.586 69,834 -0.18(-2.06%)
Sep 10, 2015 8.834 8.860 8.684 8.767 121,151 -0.05(-0.53%)
Sep 09, 2015 9.077 9.105 8.793 8.814 122,155 -0.17(-1.90%)
Sep 08, 2015 9.077 9.077 8.876 8.984 77,211 +0.07(+0.81%)
Sep 04, 2015 8.912 8.912 8.912 8.912 177,887 +0.01(+0.12%)
Sep 03, 2015 9.036 9.087 8.804 8.901 148,912 -0.05(-0.52%)
Sep 02, 2015 9.072 9.072 8.726 8.948 128,408 +0.01(+0.06%)
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.