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 (%)
Feb 28, 2013 9.236 9.331 9.223 9.283 128,944 +0.04(+0.43%)
Feb 27, 2013 9.140 9.323 9.140 9.243 222,605 +0.09(+1.00%)
Feb 26, 2013 9.070 9.231 9.070 9.152 200,107 +0.09(+1.01%)
Feb 22, 2013 9.057 9.208 9.057 9.061 151,484 +0.01(+0.09%)
Feb 21, 2013 9.112 9.112 8.930 9.053 171,285 -0.06(-0.65%)
Feb 20, 2013 9.192 9.323 9.089 9.112 186,255 -0.07(-0.78%)
Feb 19, 2013 9.124 9.192 9.049 9.184 193,845 +0.06(+0.65%)
Feb 15, 2013 9.247 9.299 9.093 9.124 140,058 -0.04(-0.48%)
Feb 14, 2013 9.315 9.350 9.116 9.168 192,278 -0.10(-1.03%)
Feb 13, 2013 9.263 9.342 9.168 9.263 202,575 +0.12(+1.35%)
Feb 12, 2013 9.077 9.188 9.065 9.140 161,182 +0.10(+1.14%)
Feb 11, 2013 9.073 9.140 9.007 9.037 147,829 +0.02(+0.22%)
Feb 08, 2013 9.124 9.164 9.001 9.017 164,809 -0.04(-0.44%)
Feb 07, 2013 9.164 9.164 8.961 9.057 192,421 +0.02(+0.26%)
Feb 06, 2013 9.093 9.152 8.926 9.033 206,790 +0.15(+1.74%)
Feb 04, 2013 9.140 9.204 8.847 8.878 140,113 -0.10(-1.15%)
Feb 01, 2013 9.085 9.120 8.958 8.981 114,447 -0.06(-0.70%)
Jan 31, 2013 9.037 9.045 9.013 9.045 98,463 +0.01(+0.09%)
Jan 30, 2013 8.831 9.041 8.831 9.037 161,144 +0.21(+2.43%)
Jan 29, 2013 8.819 8.989 8.807 8.823 130,925 -0.01(-0.13%)
Jan 28, 2013 8.887 8.910 8.775 8.835 155,457 -0.03(-0.33%)
Jan 25, 2013 8.974 8.977 8.854 8.864 211,501 +0.01(+0.11%)
Jan 24, 2013 8.914 9.005 8.795 8.854 209,545 -0.04(-0.45%)
Jan 23, 2013 8.862 9.016 8.862 8.894 132,841 +0.03(+0.34%)
Jan 22, 2013 8.918 8.938 8.847 8.864 147,446 +0.01(+0.07%)
Jan 18, 2013 8.886 8.938 8.823 8.858 312,084 -0.02(-0.18%)
Jan 17, 2013 8.858 9.036 8.858 8.874 255,969 +0.02(+0.18%)
Jan 16, 2013 8.910 9.049 8.775 8.858 305,863 -0.06(-0.71%)
Jan 15, 2013 8.799 8.922 8.732 8.922 257,091 +0.18(+2.04%)
Jan 14, 2013 8.803 8.862 8.708 8.743 143,685 -0.01(-0.09%)
Jan 11, 2013 8.847 8.885 8.735 8.751 199,358 -0.03(-0.32%)
Jan 10, 2013 8.886 8.966 8.763 8.779 276,496 -0.11(-1.21%)
Jan 09, 2013 8.906 9.001 8.851 8.886 121,666 -0.02(-0.22%)
Jan 08, 2013 8.791 8.977 8.791 8.906 180,180 +0.12(+1.40%)
Jan 07, 2013 8.783 8.783 8.680 8.783 69,996 -0.02(-0.23%)
Jan 04, 2013 8.728 8.823 8.712 8.803 251,447 +0.08(+0.96%)
Jan 03, 2013 8.688 8.831 8.569 8.720 271,066 +0.07(+0.83%)
Jan 02, 2013 8.549 8.676 8.390 8.648 179,099 +0.26(+3.07%)
Dec 31, 2012 8.220 8.390 8.220 8.390 221,609 +0.29(+3.52%)
Dec 28, 2012 8.053 8.105 8.013 8.105 114,606 +0.05(+0.64%)
Dec 27, 2012 8.105 8.172 8.013 8.053 143,120 -0.04(-0.54%)
Dec 26, 2012 8.172 8.188 8.063 8.097 122,937 -0.05(-0.63%)
Dec 24, 2012 8.307 8.307 8.086 8.148 91,765 -0.06(-0.77%)
Dec 21, 2012 8.291 8.291 8.029 8.212 423,176 -0.44(-5.05%)
Dec 20, 2012 8.767 8.770 8.561 8.648 202,030 -0.17(-1.89%)
Dec 19, 2012 8.942 8.942 8.672 8.815 204,032 -0.06(-0.63%)
Dec 18, 2012 8.664 8.930 8.613 8.870 437,045 +0.22(+2.57%)
Dec 17, 2012 8.664 8.684 8.565 8.648 142,341 -0.06(-0.64%)
Dec 14, 2012 8.628 8.704 8.628 8.704 100,636 +0.03(+0.32%)
Dec 13, 2012 8.632 8.708 8.628 8.676 168,073 +0.09(+1.02%)
Dec 12, 2012 8.716 8.803 8.482 8.589 174,587 -0.13(-1.50%)
Dec 11, 2012 8.605 8.783 8.565 8.720 256,373 +0.15(+1.71%)
Dec 10, 2012 8.521 8.652 8.458 8.573 162,472 +0.08(+0.98%)
Dec 07, 2012 8.497 8.501 8.422 8.490 118,165 -0.01(-0.14%)
Dec 06, 2012 8.541 8.541 8.470 8.501 138,883 +0.01(+0.14%)
Dec 05, 2012 8.521 8.529 8.414 8.490 123,302 -0.02(-0.23%)
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.