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, 2018 9.888 10.06 9.847 10.02 150,488 +0.13(+1.36%)
Nov 29, 2018 9.841 9.969 9.834 9.888 109,209 +0.03(+0.27%)
Nov 28, 2018 9.888 10.08 9.861 9.861 211,451 -0.04(-0.45%)
Nov 27, 2018 9.942 9.982 9.854 9.905 108,794 -0.05(-0.50%)
Nov 26, 2018 9.814 10.10 9.814 9.955 140,980 +0.15(+1.51%)
Nov 23, 2018 9.834 9.854 9.746 9.807 68,201 -0.06(-0.62%)
Nov 21, 2018 9.868 9.868 9.868 0 +0.03(+0.27%)
Nov 20, 2018 9.847 10.02 9.827 9.841 105,005 -0.18(-1.75%)
Nov 19, 2018 10.01 10.04 9.985 10.02 72,195 -0.03(-0.27%)
Nov 16, 2018 9.962 10.06 9.948 10.04 396,903 +0.16(+1.64%)
Nov 15, 2018 9.834 9.935 9.780 9.881 125,437 +0.07(+0.69%)
Nov 14, 2018 9.969 9.982 9.814 9.814 82,231 -0.11(-1.15%)
Nov 13, 2018 10.06 10.06 9.881 9.928 125,038 -0.09(-0.88%)
Nov 12, 2018 10.06 10.06 9.962 10.02 70,056 +0.03(+0.27%)
Nov 09, 2018 9.942 9.989 9.854 9.989 103,340 +0.01(+0.14%)
Nov 08, 2018 9.948 10.01 9.948 9.975 97,608 +0.01(+0.07%)
Nov 07, 2018 9.854 9.971 9.827 9.969 189,718 +0.18(+1.86%)
Nov 06, 2018 9.706 9.827 9.702 9.787 190,381 +0.05(+0.55%)
Nov 05, 2018 9.679 9.733 9.645 9.733 184,305 +0.07(+0.77%)
Nov 02, 2018 9.719 9.739 9.591 9.658 73,835 -0.09(-0.90%)
Nov 01, 2018 9.658 9.746 9.649 9.746 100,576 +0.09(+0.98%)
Oct 31, 2018 9.658 9.699 9.612 9.652 125,499 +0.01(+0.07%)
Oct 30, 2018 9.665 9.712 9.371 9.645 101,007 -0.06(-0.62%)
Oct 29, 2018 9.812 9.906 9.678 9.705 97,668 -0.05(-0.55%)
Oct 26, 2018 9.899 9.946 9.705 9.759 138,646 -0.26(-2.61%)
Oct 25, 2018 10.04 10.04 9.913 10.02 121,930 -0.04(-0.40%)
Oct 24, 2018 10.19 10.21 10.03 10.06 272,459 -0.06(-0.59%)
Oct 23, 2018 10.16 10.21 9.993 10.12 79,597 -0.08(-0.79%)
Oct 22, 2018 10.39 10.40 10.19 10.20 49,035 -0.17(-1.61%)
Oct 19, 2018 10.28 10.37 10.27 10.37 70,219 +0.17(+1.64%)
Oct 18, 2018 10.07 10.24 10.07 10.20 106,837 +0.13(+1.26%)
Oct 17, 2018 10.23 10.26 9.993 10.07 204,489 -0.19(-1.83%)
Oct 16, 2018 10.13 10.30 10.08 10.26 85,013 +0.21(+2.06%)
Oct 15, 2018 10.03 10.15 10.03 10.05 94,480 +0.04(+0.40%)
Oct 12, 2018 10.06 10.11 9.926 10.01 91,584 +0.03(+0.34%)
Oct 11, 2018 10.08 10.17 9.980 9.980 92,561 -0.27(-2.68%)
Oct 10, 2018 10.37 10.44 10.24 10.25 73,920 -0.15(-1.42%)
Oct 09, 2018 10.40 10.46 10.32 10.40 42,451 +0.02(+0.19%)
Oct 08, 2018 10.33 10.43 10.33 10.38 44,510 +0.01(+0.06%)
Oct 05, 2018 10.25 10.49 10.25 10.37 75,897 +0.02(+0.19%)
Oct 04, 2018 10.56 10.56 10.35 10.35 120,188 -0.23(-2.15%)
Oct 03, 2018 10.60 10.68 10.56 10.58 53,576 -0.05(-0.50%)
Oct 02, 2018 10.60 10.66 10.60 10.64 77,528 +0.05(+0.44%)
Oct 01, 2018 10.45 10.61 10.45 10.59 71,679 +0.12(+1.15%)
Sep 28, 2018 10.34 10.47 10.34 10.47 39,569 +0.09(+0.90%)
Sep 27, 2018 10.36 10.48 10.34 10.38 54,010 +0.04(+0.39%)
Sep 26, 2018 10.40 10.40 10.32 10.34 75,484 -0.07(-0.64%)
Sep 25, 2018 10.64 10.64 10.36 10.40 137,651 -0.20(-1.88%)
Sep 24, 2018 10.71 10.73 10.58 10.60 81,593 -0.11(-1.05%)
Sep 21, 2018 10.72 10.74 10.70 10.71 47,844 -0.01(-0.12%)
Sep 20, 2018 10.77 10.77 10.72 10.73 54,124 -0.02(-0.17%)
Sep 19, 2018 10.79 10.82 10.73 10.75 25,625 +0.00(+0.04%)
Sep 18, 2018 10.84 10.84 10.71 10.74 86,096 -0.07(-0.61%)
Sep 17, 2018 10.85 10.88 10.79 10.81 45,617 -0.06(-0.55%)
Sep 14, 2018 10.85 10.91 10.77 10.87 23,771 +0.01(+0.06%)
Sep 13, 2018 10.79 10.91 10.77 10.86 64,915 +0.04(+0.37%)
Sep 12, 2018 10.78 10.82 10.74 10.82 57,222 +0.09(+0.87%)
Sep 11, 2018 10.72 10.80 10.72 10.73 70,182 -0.03(-0.25%)
Sep 10, 2018 10.74 10.79 10.74 10.75 47,068 +0.03(+0.25%)
Sep 07, 2018 10.69 10.82 10.65 10.73 230,496 -0.06(-0.55%)
Sep 06, 2018 10.77 10.81 10.77 10.79 59,601 +0.02(+0.18%)
Sep 05, 2018 10.70 10.77 10.70 10.77 106,824 +0.03(+0.28%)
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.