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 29, 2016 7.895 7.955 7.813 7.884 109,090 +0.09(+1.12%)
Feb 26, 2016 7.791 7.911 7.726 7.797 167,320 +0.14(+1.86%)
Feb 25, 2016 7.627 7.660 7.561 7.654 87,620 -0.02(-0.21%)
Feb 24, 2016 7.447 7.693 7.294 7.671 116,373 +0.11(+1.45%)
Feb 23, 2016 7.769 7.769 7.518 7.561 115,550 -0.22(-2.81%)
Feb 22, 2016 7.660 7.791 7.660 7.780 125,712 +0.33(+4.48%)
Feb 19, 2016 7.545 7.545 7.354 7.447 114,239 -0.14(-1.87%)
Feb 18, 2016 7.572 7.611 7.343 7.589 161,674 +0.07(+0.87%)
Feb 17, 2016 7.529 7.609 7.370 7.523 217,131 +0.24(+3.30%)
Feb 16, 2016 7.277 7.370 7.151 7.283 177,980 +0.22(+3.10%)
Feb 12, 2016 6.944 7.064 7.064 7.064 164,793 +0.26(+3.86%)
Feb 11, 2016 6.949 7.004 6.621 6.802 134,923 -0.24(-3.42%)
Feb 10, 2016 7.042 7.266 6.944 7.042 158,356 +0.04(+0.55%)
Feb 09, 2016 6.916 7.080 6.878 7.004 149,455 -0.07(-1.00%)
Feb 08, 2016 7.408 7.408 6.966 7.075 163,050 -0.44(-5.82%)
Feb 05, 2016 7.758 7.780 7.512 7.512 76,737 -0.25(-3.17%)
Feb 04, 2016 7.551 7.884 7.523 7.758 348,476 +0.25(+3.35%)
Feb 03, 2016 7.512 7.556 7.173 7.507 385,965 +0.16(+2.16%)
Feb 02, 2016 7.315 7.348 7.184 7.348 149,045 -0.11(-1.47%)
Feb 01, 2016 7.501 7.518 7.217 7.458 244,742 -0.12(-1.59%)
Jan 29, 2016 7.551 7.659 7.435 7.578 178,541 +0.11(+1.53%)
Jan 28, 2016 7.166 7.464 7.139 7.464 262,330 +0.47(+6.75%)
Jan 27, 2016 6.992 7.073 6.808 6.992 267,890 -0.02(-0.23%)
Jan 26, 2016 6.732 7.008 6.623 7.008 259,626 +0.35(+5.30%)
Jan 25, 2016 6.900 7.155 6.645 6.656 290,874 -0.31(-4.44%)
Jan 22, 2016 6.818 7.046 6.753 6.965 363,123 +0.40(+6.03%)
Jan 21, 2016 5.945 6.612 5.918 6.569 627,909 +0.68(+11.51%)
Jan 20, 2016 6.233 6.287 5.772 5.891 332,358 -0.46(-7.18%)
Jan 19, 2016 6.542 6.607 6.222 6.347 333,745 -0.20(-2.99%)
Jan 15, 2016 6.705 6.542 6.542 6.542 360,776 -0.36(-5.26%)
Jan 14, 2016 6.612 6.949 6.536 6.905 472,128 +0.29(+4.43%)
Jan 13, 2016 7.008 7.122 6.531 6.612 231,068 -0.36(-5.21%)
Jan 12, 2016 7.198 7.307 6.775 6.976 257,569 -0.11(-1.53%)
Jan 11, 2016 7.323 7.334 6.987 7.084 145,770 -0.19(-2.65%)
Jan 08, 2016 7.263 7.356 7.242 7.277 107,235 +0.08(+1.09%)
Jan 07, 2016 7.269 7.423 7.176 7.198 154,848 -0.20(-2.64%)
Jan 06, 2016 7.773 7.773 7.393 7.393 100,794 -0.46(-5.87%)
Jan 05, 2016 7.806 7.860 7.654 7.855 106,422 +0.09(+1.19%)
Jan 04, 2016 7.806 7.822 7.518 7.762 330,579 -0.09(-1.17%)
Dec 31, 2015 7.445 7.855 7.855 7.855 471,253 +0.39(+5.27%)
Dec 30, 2015 7.537 7.650 7.429 7.462 596,259 -0.14(-1.84%)
Dec 29, 2015 7.698 7.779 7.499 7.602 356,336 -0.02(-0.21%)
Dec 28, 2015 7.865 7.865 7.526 7.618 452,039 -0.39(-4.84%)
Dec 24, 2015 8.021 8.005 8.005 8.005 81,731 +0.04(+0.47%)
Dec 23, 2015 7.709 7.978 7.709 7.968 490,793 +0.30(+3.86%)
Dec 22, 2015 7.257 7.693 7.257 7.671 556,980 +0.40(+5.48%)
Dec 21, 2015 7.144 7.279 7.074 7.273 404,045 +0.11(+1.58%)
Dec 18, 2015 6.993 7.206 6.977 7.160 381,487 +0.10(+1.45%)
Dec 17, 2015 7.106 7.262 6.999 7.058 656,289 -0.05(-0.68%)
Dec 16, 2015 6.907 7.098 6.907 7.106 562,646 +0.19(+2.80%)
Dec 15, 2015 6.945 7.028 6.864 6.912 582,031 +0.12(+1.82%)
Dec 14, 2015 7.004 7.004 6.697 6.789 361,073 -0.24(-3.37%)
Dec 11, 2015 7.257 7.348 7.008 7.025 457,528 -0.44(-5.91%)
Dec 10, 2015 7.451 7.537 7.295 7.467 292,036 +0.02(+0.22%)
Dec 09, 2015 7.262 7.532 7.176 7.451 487,412 +0.30(+4.14%)
Dec 08, 2015 6.864 7.294 6.864 7.155 377,229 +0.12(+1.68%)
Dec 07, 2015 7.591 7.591 6.945 7.036 751,249 -0.63(-8.22%)
Dec 04, 2015 7.704 7.787 7.609 7.666 392,628 -0.16(-2.00%)
Dec 03, 2015 8.108 8.172 7.784 7.822 332,327 -0.33(-4.09%)
Dec 02, 2015 8.393 8.393 8.102 8.156 339,464 -0.29(-3.38%)
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.