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, 2016 11.01 11.28 10.77 10.92 184,587 +0.24(+2.28%)
Nov 29, 2016 10.67 10.78 10.58 10.67 56,065 -0.08(-0.70%)
Nov 28, 2016 10.75 11.00 10.61 10.75 96,928 +0.00(+0.00%)
Nov 25, 2016 10.84 10.84 10.68 10.75 41,675 +0.10(+0.93%)
Nov 23, 2016 10.65 10.65 10.65 0 -0.24(-2.18%)
Nov 22, 2016 10.93 11.01 10.70 10.89 129,243 +0.12(+1.13%)
Nov 21, 2016 10.57 10.85 10.48 10.77 182,360 +0.38(+3.68%)
Nov 18, 2016 10.43 10.56 10.30 10.38 89,188 +0.06(+0.62%)
Nov 17, 2016 10.37 10.41 10.19 10.32 146,011 +0.05(+0.51%)
Nov 16, 2016 10.32 10.52 10.25 10.27 183,321 -0.10(-0.95%)
Nov 15, 2016 10.33 10.41 10.19 10.37 201,671 +0.10(+1.02%)
Nov 14, 2016 9.925 10.34 9.803 10.26 158,046 +0.31(+3.15%)
Nov 11, 2016 9.954 10.08 9.809 9.948 133,757 -0.10(-0.98%)
Nov 10, 2016 10.04 10.20 9.965 10.05 159,858 +0.08(+0.81%)
Nov 09, 2016 9.687 10.02 9.687 9.965 220,087 +0.05(+0.53%)
Nov 08, 2016 9.902 10.12 9.890 9.913 100,915 -0.05(-0.52%)
Nov 07, 2016 9.959 10.06 9.871 9.965 105,143 +0.04(+0.41%)
Nov 04, 2016 9.780 9.942 9.745 9.925 127,518 +0.14(+1.42%)
Nov 03, 2016 9.948 9.965 9.774 9.786 162,714 -0.16(-1.63%)
Nov 02, 2016 10.28 10.46 9.942 9.948 113,047 -0.37(-3.54%)
Nov 01, 2016 10.66 10.67 10.21 10.31 146,813 -0.30(-2.79%)
Oct 31, 2016 10.74 10.76 10.60 10.61 132,423 -0.22(-2.07%)
Oct 28, 2016 10.75 10.89 10.57 10.83 121,088 -0.01(-0.05%)
Oct 27, 2016 10.87 10.89 10.63 10.84 96,539 +0.13(+1.24%)
Oct 26, 2016 10.61 10.88 10.60 10.71 147,222 +0.00(+0.00%)
Oct 25, 2016 10.93 10.94 10.64 10.71 114,873 -0.16(-1.43%)
Oct 24, 2016 11.11 11.11 10.82 10.86 83,554 -0.18(-1.62%)
Oct 21, 2016 11.05 11.05 10.93 11.04 110,290 -0.01(-0.10%)
Oct 20, 2016 10.93 11.11 10.84 11.05 81,530 +0.16(+1.43%)
Oct 19, 2016 10.68 10.90 10.65 10.90 86,967 +0.22(+2.10%)
Oct 18, 2016 10.57 10.70 10.55 10.67 80,177 +0.12(+1.16%)
Oct 17, 2016 10.59 10.59 10.47 10.55 120,124 -0.05(-0.44%)
Oct 14, 2016 10.57 10.60 10.50 10.60 51,651 +0.07(+0.71%)
Oct 13, 2016 10.56 10.57 10.42 10.52 97,881 -0.05(-0.49%)
Oct 12, 2016 10.53 10.66 10.47 10.57 117,478 +0.09(+0.82%)
Oct 11, 2016 10.67 10.67 10.40 10.49 69,379 -0.14(-1.36%)
Oct 10, 2016 10.66 10.71 10.60 10.63 49,631 +0.06(+0.60%)
Oct 07, 2016 10.56 10.62 10.55 10.57 41,336 +0.02(+0.16%)
Oct 06, 2016 10.65 10.68 10.52 10.55 80,059 -0.06(-0.54%)
Oct 05, 2016 10.70 10.70 10.57 10.61 66,495 -0.06(-0.54%)
Oct 04, 2016 10.83 10.87 10.37 10.67 143,404 -0.20(-1.80%)
Oct 03, 2016 10.94 11.13 10.78 10.86 68,373 -0.13(-1.21%)
Sep 30, 2016 11.10 11.10 10.79 10.99 131,876 +0.10(+0.89%)
Sep 29, 2016 10.98 11.13 10.86 10.90 105,800 +0.00(+0.00%)
Sep 28, 2016 10.85 10.97 10.67 10.90 198,988 +0.01(+0.10%)
Sep 27, 2016 10.54 10.89 10.45 10.89 129,568 +0.29(+2.70%)
Sep 26, 2016 10.48 10.67 10.48 10.60 64,220 +0.10(+0.93%)
Sep 23, 2016 10.50 10.58 10.44 10.50 67,547 +0.00(+0.00%)
Sep 22, 2016 10.60 10.74 10.48 10.50 203,858 +0.05(+0.44%)
Sep 21, 2016 10.26 10.53 10.15 10.46 303,790 +0.34(+3.34%)
Sep 20, 2016 10.14 10.24 10.06 10.12 150,214 +0.06(+0.57%)
Sep 19, 2016 10.12 10.12 9.998 10.06 111,026 +0.07(+0.69%)
Sep 16, 2016 9.878 10.00 9.826 9.992 99,698 +0.09(+0.87%)
Sep 15, 2016 9.975 9.975 9.855 9.906 107,612 +0.04(+0.41%)
Sep 14, 2016 9.769 9.935 9.769 9.866 96,918 +0.07(+0.70%)
Sep 13, 2016 10.07 10.07 9.766 9.797 98,421 -0.25(-2.51%)
Sep 12, 2016 9.969 10.11 9.957 10.05 79,803 +0.02(+0.17%)
Sep 09, 2016 10.30 10.30 10.02 10.03 211,942 -0.33(-3.21%)
Sep 08, 2016 10.34 10.40 10.27 10.36 274,140 +0.08(+0.78%)
Sep 07, 2016 10.31 10.31 10.24 10.28 147,856 +0.01(+0.11%)
Sep 06, 2016 10.23 10.27 10.16 10.27 99,974 +0.10(+0.96%)
Sep 02, 2016 10.23 10.18 10.18 10.18 110,830 +0.03(+0.34%)
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.