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 (%)
Dec 30, 2011 8.027 8.058 7.991 8.035 308,936 -0.00(-0.05%)
Dec 29, 2011 8.007 8.114 8.003 8.039 494,813 +0.04(+0.55%)
Dec 28, 2011 8.090 8.134 7.935 7.995 295,392 -0.08(-0.93%)
Dec 27, 2011 8.094 8.169 7.979 8.070 359,568 -0.00(-0.05%)
Dec 23, 2011 8.082 8.216 8.074 8.074 341,071 -0.04(-0.54%)
Dec 21, 2011 8.031 8.173 7.979 8.118 291,052 +0.08(+1.04%)
Dec 20, 2011 7.975 8.050 7.904 8.035 292,332 +0.08(+1.00%)
Dec 19, 2011 7.935 7.999 7.935 7.955 106,162 +0.01(+0.15%)
Dec 16, 2011 7.971 7.975 7.939 7.943 106,785 -0.03(-0.35%)
Dec 15, 2011 7.967 7.995 7.904 7.971 199,431 +0.00(+0.00%)
Dec 14, 2011 7.987 7.995 7.930 7.971 157,228 +0.01(+0.10%)
Dec 13, 2011 7.951 7.987 7.931 7.963 171,831 +0.03(+0.40%)
Dec 12, 2011 7.935 7.967 7.899 7.931 214,097 -0.00(-0.05%)
Dec 09, 2011 7.967 7.967 7.888 7.935 152,391 +0.02(+0.25%)
Dec 08, 2011 7.931 7.963 7.896 7.916 141,249 +0.04(+0.45%)
Dec 07, 2011 7.931 7.955 7.864 7.880 172,655 -0.08(-1.00%)
Dec 06, 2011 7.868 7.967 7.824 7.959 213,271 +0.05(+0.60%)
Dec 05, 2011 7.935 7.935 7.832 7.912 125,635 +0.04(+0.50%)
Dec 02, 2011 7.916 7.916 7.832 7.872 109,431 +0.02(+0.20%)
Dec 01, 2011 7.840 7.896 7.781 7.856 191,059 -0.01(-0.18%)
Nov 30, 2011 7.896 7.927 7.781 7.870 228,892 +0.14(+1.78%)
Nov 29, 2011 7.646 7.765 7.642 7.733 154,851 +0.02(+0.32%)
Nov 28, 2011 7.808 7.864 7.658 7.708 168,189 -0.08(-1.08%)
Nov 25, 2011 7.848 7.856 7.717 7.793 35,360 -0.08(-1.06%)
Nov 23, 2011 7.757 7.908 7.757 7.876 85,054 +0.06(+0.81%)
Nov 22, 2011 7.642 7.916 7.642 7.812 240,049 +0.08(+1.08%)
Nov 21, 2011 7.916 7.916 7.638 7.729 129,798 -0.15(-1.86%)
Nov 18, 2011 7.852 7.896 7.777 7.876 109,688 +0.02(+0.25%)
Nov 17, 2011 7.935 7.935 7.848 7.856 96,570 +0.02(+0.25%)
Nov 16, 2011 7.856 7.919 7.808 7.836 209,936 -0.02(-0.25%)
Nov 15, 2011 7.765 7.900 7.729 7.856 215,836 +0.13(+1.75%)
Nov 14, 2011 7.947 7.947 7.677 7.721 344,025 -0.20(-2.51%)
Nov 11, 2011 7.955 7.955 7.891 7.919 152,809 -0.02(-0.25%)
Nov 10, 2011 7.908 7.950 7.908 7.939 115,395 +0.04(+0.55%)
Nov 09, 2011 7.896 7.896 7.796 7.896 273,243 -0.04(-0.50%)
Nov 08, 2011 7.935 7.991 7.908 7.935 225,711 +0.04(+0.50%)
Nov 07, 2011 7.892 7.939 7.856 7.896 156,777 +0.00(+0.00%)
Nov 04, 2011 7.916 7.995 7.849 7.896 413,595 -0.14(-1.78%)
Nov 03, 2011 7.987 8.074 7.935 8.039 126,192 +0.07(+0.85%)
Nov 02, 2011 7.956 8.070 7.935 7.971 171,135 +0.02(+0.20%)
Nov 01, 2011 7.951 7.963 7.935 7.955 101,820 +0.02(+0.24%)
Oct 31, 2011 7.935 7.947 7.927 7.935 112,095 +0.00(+0.00%)
Oct 28, 2011 7.935 7.947 7.916 7.935 200,197 -0.02(-0.20%)
Oct 27, 2011 8.019 8.019 7.923 7.951 180,647 -0.03(-0.40%)
Oct 26, 2011 8.015 8.027 7.935 7.983 112,451 -0.06(-0.69%)
Oct 25, 2011 8.173 8.177 7.971 8.039 195,459 -0.05(-0.64%)
Oct 24, 2011 8.094 8.130 8.082 8.090 54,843 +0.04(+0.44%)
Oct 21, 2011 8.134 8.134 8.043 8.054 95,136 +0.02(+0.25%)
Oct 20, 2011 8.126 8.126 7.955 8.035 91,847 -0.02(-0.26%)
Oct 19, 2011 8.074 8.150 8.019 8.055 137,075 -0.01(-0.09%)
Oct 18, 2011 8.094 8.094 8.019 8.062 154,223 +0.06(+0.69%)
Oct 17, 2011 7.987 8.007 7.979 8.007 23,867 +0.01(+0.15%)
Oct 14, 2011 7.987 7.995 7.967 7.995 44,842 +0.04(+0.50%)
Oct 13, 2011 7.935 7.971 7.931 7.955 34,680 +0.02(+0.20%)
Oct 12, 2011 7.935 7.959 7.935 7.939 46,089 +0.00(+0.00%)
Oct 11, 2011 7.971 7.971 7.935 7.939 99,272 +0.00(+0.00%)
Oct 10, 2011 7.935 7.943 7.912 7.939 230,248 +0.00(+0.05%)
Oct 07, 2011 7.935 7.995 7.923 7.935 249,466 +0.00(+0.00%)
Oct 06, 2011 7.935 7.995 7.916 7.935 249,256 +0.00(+0.00%)
Oct 05, 2011 7.935 7.939 7.892 7.935 287,090 +0.00(+0.00%)
Oct 04, 2011 7.923 7.935 7.896 7.935 316,472 +0.00(+0.00%)
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.