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, 2019 10.63 10.63 10.54 10.59 92,373 +0.03(+0.26%)
Feb 27, 2019 10.66 10.66 10.53 10.56 107,324 -0.02(-0.20%)
Feb 26, 2019 10.65 10.69 10.58 10.58 149,874 -0.03(-0.26%)
Feb 25, 2019 10.72 10.72 10.60 10.61 78,570 -0.10(-0.90%)
Feb 22, 2019 10.72 10.82 10.69 10.71 79,659 +0.02(+0.19%)
Feb 21, 2019 10.73 10.76 10.58 10.69 191,528 -0.05(-0.46%)
Feb 20, 2019 10.81 10.81 10.67 10.74 72,367 -0.08(-0.76%)
Feb 19, 2019 10.65 10.84 10.58 10.82 126,498 +0.19(+1.82%)
Feb 15, 2019 10.65 10.74 10.58 10.63 89,653 +0.10(+0.92%)
Feb 14, 2019 10.37 10.57 10.37 10.53 79,022 +0.11(+1.06%)
Feb 13, 2019 10.54 10.54 10.36 10.42 116,522 -0.04(-0.40%)
Feb 12, 2019 10.47 10.47 10.36 10.46 145,435 +0.04(+0.40%)
Feb 11, 2019 10.33 10.42 10.31 10.42 59,717 +0.08(+0.80%)
Feb 08, 2019 10.40 10.40 10.27 10.34 51,271 -0.03(-0.33%)
Feb 07, 2019 10.36 10.43 10.29 10.37 87,895 -0.02(-0.23%)
Feb 06, 2019 10.52 10.53 10.35 10.39 67,108 -0.11(-1.02%)
Feb 05, 2019 10.50 10.52 10.49 10.50 62,979 +0.01(+0.07%)
Feb 04, 2019 10.50 10.50 10.40 10.49 41,808 +0.03(+0.26%)
Feb 01, 2019 10.36 10.49 10.36 10.47 84,004 +0.08(+0.80%)
Jan 31, 2019 10.29 10.47 10.29 10.38 119,796 +0.09(+0.87%)
Jan 30, 2019 10.23 10.33 10.21 10.30 103,794 +0.13(+1.28%)
Jan 29, 2019 10.11 10.23 10.11 10.16 72,011 +0.08(+0.82%)
Jan 28, 2019 10.21 10.21 10.06 10.08 84,690 -0.14(-1.34%)
Jan 25, 2019 10.21 10.26 10.19 10.22 45,665 +0.02(+0.20%)
Jan 24, 2019 10.17 10.20 10.08 10.20 50,926 +0.08(+0.81%)
Jan 23, 2019 10.07 10.17 10.07 10.12 117,463 +0.05(+0.48%)
Jan 22, 2019 10.27 10.27 10.06 10.07 133,310 -0.21(-2.00%)
Jan 18, 2019 10.32 10.35 10.25 10.27 99,062 -0.03(-0.33%)
Jan 17, 2019 10.12 10.31 10.12 10.31 135,364 +0.12(+1.21%)
Jan 16, 2019 10.10 10.20 10.06 10.19 135,008 +0.12(+1.16%)
Jan 15, 2019 9.911 10.07 9.863 10.07 76,984 +0.25(+2.51%)
Jan 14, 2019 9.836 9.836 9.729 9.822 78,443 -0.05(-0.49%)
Jan 11, 2019 9.856 9.966 9.856 9.870 83,014 -0.04(-0.41%)
Jan 10, 2019 9.850 9.964 9.850 9.911 167,652 -0.00(-0.00%)
Jan 09, 2019 9.856 9.980 9.850 9.911 131,002 +0.12(+1.26%)
Jan 08, 2019 9.616 9.795 9.616 9.788 281,890 +0.21(+2.22%)
Jan 07, 2019 9.390 9.582 9.342 9.575 195,343 +0.30(+3.25%)
Jan 04, 2019 9.020 9.281 9.020 9.274 263,632 +0.29(+3.20%)
Jan 03, 2019 8.972 9.045 8.911 8.986 108,209 +0.02(+0.23%)
Jan 02, 2019 8.719 8.986 8.705 8.965 149,468 +0.16(+1.79%)
Dec 31, 2018 8.624 8.808 8.583 8.808 436,429 +0.18(+2.13%)
Dec 28, 2018 8.583 8.719 8.583 8.624 353,146 +0.04(+0.48%)
Dec 27, 2018 8.604 8.706 8.393 8.583 412,485 -0.10(-1.17%)
Dec 26, 2018 8.468 8.714 8.346 8.685 590,952 +0.29(+3.48%)
Dec 24, 2018 8.570 8.570 8.332 8.393 212,034 -0.20(-2.37%)
Dec 21, 2018 8.733 8.814 8.590 8.597 348,584 -0.20(-2.24%)
Dec 20, 2018 8.889 8.927 8.420 8.794 552,563 -0.16(-1.82%)
Dec 19, 2018 8.916 9.093 8.876 8.957 271,985 +0.01(+0.15%)
Dec 18, 2018 9.229 9.331 8.916 8.944 261,320 -0.33(-3.52%)
Dec 17, 2018 9.637 9.691 9.249 9.270 224,046 -0.32(-3.33%)
Dec 14, 2018 9.725 9.739 9.576 9.589 169,363 -0.16(-1.60%)
Dec 13, 2018 9.582 9.766 9.582 9.746 106,988 +0.12(+1.20%)
Dec 12, 2018 9.766 9.807 9.610 9.630 184,683 -0.10(-0.98%)
Dec 11, 2018 9.718 9.820 9.684 9.725 203,793 +0.04(+0.42%)
Dec 10, 2018 9.786 9.881 9.657 9.684 119,091 -0.18(-1.86%)
Dec 07, 2018 9.990 10.07 9.813 9.868 157,444 -0.08(-0.82%)
Dec 06, 2018 9.895 10.08 9.818 9.949 199,891 -0.29(-2.85%)
Dec 04, 2018 10.26 10.46 10.15 10.24 146,849 -0.05(-0.46%)
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.