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, 2014 9.174 9.218 9.085 9.130 173,553 -0.07(-0.72%)
Feb 27, 2014 9.134 9.218 9.108 9.196 174,304 +0.05(+0.53%)
Feb 26, 2014 9.085 9.150 9.085 9.147 114,156 +0.04(+0.49%)
Feb 25, 2014 9.134 9.206 9.077 9.103 122,498 -0.06(-0.68%)
Feb 24, 2014 9.176 9.227 9.161 9.165 106,471 -0.02(-0.19%)
Feb 21, 2014 9.192 9.223 9.152 9.183 69,976 +0.01(+0.14%)
Feb 20, 2014 9.125 9.223 9.108 9.170 111,027 +0.00(+0.05%)
Feb 19, 2014 9.240 9.285 9.165 9.165 92,242 -0.12(-1.29%)
Feb 18, 2014 9.258 9.325 9.232 9.285 104,546 +0.04(+0.38%)
Feb 14, 2014 9.267 9.249 9.249 9.249 59,793 +0.00(+0.05%)
Feb 13, 2014 9.059 9.245 9.059 9.245 75,532 +0.11(+1.21%)
Feb 12, 2014 9.214 9.227 9.121 9.134 111,142 -0.04(-0.39%)
Feb 11, 2014 9.072 9.223 9.045 9.170 159,126 +0.08(+0.83%)
Feb 10, 2014 9.045 9.103 9.028 9.094 112,552 +0.00(+0.00%)
Feb 07, 2014 8.904 9.112 8.904 9.094 253,616 +0.20(+2.29%)
Feb 06, 2014 8.908 8.939 8.890 8.890 112,247 +0.00(+0.00%)
Feb 05, 2014 8.908 8.950 8.864 8.890 119,233 -0.04(-0.50%)
Feb 04, 2014 8.930 8.989 8.895 8.935 152,521 +0.00(+0.05%)
Feb 03, 2014 9.014 9.054 8.913 8.930 114,226 -0.08(-0.93%)
Jan 31, 2014 8.913 9.041 8.904 9.014 115,023 +0.05(+0.59%)
Jan 30, 2014 8.917 8.962 8.882 8.962 98,919 +0.06(+0.64%)
Jan 29, 2014 8.856 8.904 8.838 8.904 159,852 -0.01(-0.10%)
Jan 28, 2014 8.917 8.935 8.860 8.913 128,929 +0.06(+0.70%)
Jan 27, 2014 8.865 8.900 8.816 8.851 235,323 -0.02(-0.25%)
Jan 24, 2014 8.979 8.979 8.821 8.873 211,692 -0.12(-1.37%)
Jan 23, 2014 8.953 9.019 8.953 8.997 138,945 +0.00(+0.05%)
Jan 22, 2014 8.909 9.001 8.905 8.992 120,177 +0.09(+0.99%)
Jan 21, 2014 8.851 8.931 8.851 8.904 118,682 +0.06(+0.65%)
Jan 17, 2014 8.860 8.847 8.847 8.847 113,201 +0.01(+0.10%)
Jan 16, 2014 8.803 8.882 8.772 8.838 118,086 +0.04(+0.40%)
Jan 15, 2014 8.856 8.886 8.754 8.803 249,155 -0.05(-0.60%)
Jan 14, 2014 8.909 8.909 8.838 8.856 102,160 -0.02(-0.20%)
Jan 13, 2014 8.860 8.922 8.851 8.873 110,302 -0.01(-0.15%)
Jan 10, 2014 8.869 8.917 8.856 8.887 110,640 +0.02(+0.20%)
Jan 09, 2014 8.860 8.882 8.847 8.869 46,238 -0.00(-0.04%)
Jan 08, 2014 8.821 8.878 8.821 8.873 156,311 +0.01(+0.14%)
Jan 07, 2014 8.904 8.944 8.838 8.860 123,290 -0.02(-0.20%)
Jan 06, 2014 8.953 8.975 8.878 8.878 127,727 -0.06(-0.69%)
Jan 03, 2014 8.979 9.014 8.860 8.940 156,343 -0.05(-0.59%)
Jan 02, 2014 9.085 9.230 8.922 8.992 105,704 -0.14(-1.54%)
Dec 31, 2013 8.945 9.133 9.133 9.133 406,178 +0.17(+1.86%)
Dec 30, 2013 8.967 9.094 8.938 8.967 170,679 -0.07(-0.78%)
Dec 27, 2013 9.006 9.129 8.884 9.037 208,478 +0.01(+0.10%)
Dec 26, 2013 8.914 9.107 8.914 9.028 219,749 +0.13(+1.43%)
Dec 24, 2013 8.813 8.941 8.813 8.901 101,047 +0.09(+1.05%)
Dec 23, 2013 8.726 8.941 8.726 8.809 178,251 +0.17(+1.93%)
Dec 20, 2013 8.555 8.752 8.555 8.642 205,536 +0.05(+0.61%)
Dec 19, 2013 8.647 8.694 8.559 8.590 461,444 -0.09(-1.06%)
Dec 18, 2013 8.629 8.699 8.599 8.682 210,426 +0.00(+0.05%)
Dec 17, 2013 8.682 8.739 8.612 8.677 210,182 +0.00(+0.00%)
Dec 16, 2013 8.625 8.744 8.625 8.677 98,782 +0.03(+0.35%)
Dec 13, 2013 8.638 8.686 8.621 8.647 117,566 -0.02(-0.20%)
Dec 12, 2013 8.721 8.770 8.616 8.664 196,838 -0.12(-1.35%)
Dec 11, 2013 8.770 8.820 8.651 8.783 150,534 -0.02(-0.20%)
Dec 10, 2013 8.962 8.971 8.752 8.800 144,440 -0.11(-1.28%)
Dec 09, 2013 8.866 8.936 8.818 8.914 101,720 +0.01(+0.10%)
Dec 06, 2013 8.923 8.923 8.748 8.905 114,450 +0.13(+1.45%)
Dec 05, 2013 9.024 9.055 8.699 8.778 219,509 -0.25(-2.72%)
Dec 04, 2013 9.138 9.204 8.954 9.024 92,814 -0.11(-1.25%)
Dec 03, 2013 9.247 9.260 9.116 9.138 90,253 -0.16(-1.74%)
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.