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, 2020 8.529 8.537 8.369 8.409 108,456 -0.15(-1.77%)
Nov 27, 2020 8.657 8.711 8.519 8.561 76,187 -0.12(-1.38%)
Nov 25, 2020 8.761 8.769 8.569 8.681 163,133 -0.07(-0.82%)
Nov 24, 2020 8.673 8.753 8.609 8.753 198,629 +0.22(+2.53%)
Nov 23, 2020 8.489 8.593 8.473 8.537 153,492 +0.14(+1.71%)
Nov 20, 2020 8.513 8.593 8.361 8.393 219,304 -0.17(-1.96%)
Nov 19, 2020 8.497 8.609 8.481 8.561 172,975 +0.01(+0.09%)
Nov 18, 2020 8.609 8.657 8.413 8.553 99,512 -0.04(-0.47%)
Nov 17, 2020 8.417 8.689 8.313 8.593 113,750 +0.09(+1.03%)
Nov 16, 2020 8.257 8.625 8.193 8.505 181,784 +0.37(+4.52%)
Nov 13, 2020 8.041 8.137 7.993 8.137 64,552 +0.11(+1.39%)
Nov 12, 2020 7.953 8.081 7.906 8.025 88,555 -0.01(-0.10%)
Nov 11, 2020 8.033 8.097 7.985 8.033 112,557 +0.04(+0.50%)
Nov 10, 2020 7.937 7.993 7.890 7.993 71,347 +0.10(+1.32%)
Nov 09, 2020 7.866 7.961 7.722 7.890 162,135 +0.47(+6.36%)
Nov 06, 2020 7.538 7.581 7.402 7.418 69,056 -0.14(-1.90%)
Nov 05, 2020 7.434 7.666 7.434 7.562 95,988 +0.12(+1.61%)
Nov 04, 2020 7.442 7.592 7.394 7.442 63,990 -0.02(-0.21%)
Nov 03, 2020 7.434 7.514 7.418 7.458 80,319 +0.02(+0.32%)
Nov 02, 2020 7.442 7.506 7.354 7.434 109,836 +0.00(+0.03%)
Oct 30, 2020 7.368 7.472 7.353 7.432 106,548 -0.02(-0.21%)
Oct 29, 2020 7.329 7.489 7.317 7.448 60,446 +0.07(+0.97%)
Oct 28, 2020 7.416 7.456 7.305 7.376 128,093 -0.17(-2.21%)
Oct 27, 2020 7.559 7.630 7.543 7.543 115,031 -0.07(-0.88%)
Oct 26, 2020 7.734 7.734 7.583 7.610 150,080 -0.16(-2.10%)
Oct 23, 2020 7.900 7.904 7.773 7.773 75,188 -0.10(-1.21%)
Oct 22, 2020 7.686 7.869 7.686 7.869 89,402 +0.14(+1.85%)
Oct 21, 2020 7.940 7.940 7.694 7.726 132,514 -0.18(-2.31%)
Oct 20, 2020 7.932 7.940 7.837 7.908 93,749 +0.02(+0.20%)
Oct 19, 2020 7.980 7.980 7.853 7.892 91,618 -0.04(-0.50%)
Oct 16, 2020 7.908 8.012 7.837 7.932 121,157 +0.10(+1.22%)
Oct 15, 2020 7.789 7.853 7.726 7.837 138,809 +0.01(+0.10%)
Oct 14, 2020 7.638 7.908 7.638 7.829 143,978 +0.17(+2.18%)
Oct 13, 2020 7.630 7.686 7.597 7.662 101,870 +0.07(+0.94%)
Oct 12, 2020 7.583 7.662 7.583 7.591 107,633 -0.03(-0.42%)
Oct 09, 2020 7.686 7.706 7.607 7.622 72,165 -0.04(-0.52%)
Oct 08, 2020 7.321 7.686 7.321 7.662 120,189 +0.34(+4.66%)
Oct 07, 2020 7.225 7.392 7.218 7.321 143,025 +0.12(+1.65%)
Oct 06, 2020 7.210 7.321 7.170 7.202 154,591 +0.03(+0.44%)
Oct 05, 2020 7.098 7.241 7.083 7.170 398,775 +0.12(+1.69%)
Oct 02, 2020 6.828 7.106 6.828 7.051 158,688 +0.01(+0.11%)
Oct 01, 2020 7.075 7.114 7.003 7.043 150,265 -0.01(-0.20%)
Sep 30, 2020 7.191 7.207 7.017 7.057 157,363 -0.08(-1.11%)
Sep 29, 2020 7.128 7.167 7.096 7.136 129,298 +0.02(+0.33%)
Sep 28, 2020 7.057 7.151 7.009 7.112 135,922 +0.07(+1.01%)
Sep 25, 2020 7.009 7.120 6.978 7.041 101,970 +0.02(+0.22%)
Sep 24, 2020 7.151 7.170 6.946 7.025 121,399 -0.13(-1.76%)
Sep 23, 2020 7.364 7.364 7.143 7.151 71,316 -0.14(-1.95%)
Sep 22, 2020 7.348 7.435 7.285 7.293 120,453 -0.08(-1.07%)
Sep 21, 2020 7.372 7.443 7.325 7.372 83,008 -0.12(-1.58%)
Sep 18, 2020 7.538 7.585 7.475 7.490 68,741 -0.06(-0.73%)
Sep 17, 2020 7.553 7.593 7.522 7.546 73,327 -0.05(-0.62%)
Sep 16, 2020 7.609 7.727 7.577 7.593 74,419 -0.01(-0.10%)
Sep 15, 2020 7.735 7.774 7.593 7.601 91,740 -0.06(-0.72%)
Sep 14, 2020 7.656 7.680 7.601 7.656 100,455 +0.09(+1.15%)
Sep 11, 2020 7.538 7.672 7.538 7.569 48,956 +0.06(+0.84%)
Sep 10, 2020 7.624 7.624 7.494 7.506 134,205 -0.09(-1.24%)
Sep 09, 2020 7.624 7.709 7.588 7.601 52,939 +0.02(+0.31%)
Sep 08, 2020 7.546 7.609 7.546 7.577 49,311 -0.07(-0.93%)
Sep 04, 2020 7.695 7.798 7.593 7.648 65,190 -0.02(-0.21%)
Sep 03, 2020 7.680 7.727 7.617 7.664 105,052 -0.02(-0.31%)
Sep 02, 2020 7.648 7.774 7.648 7.688 98,023 +0.03(+0.41%)
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.