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 (%)
Mar 28, 2013 9.372 9.467 9.332 9.455 127,170 +0.13(+1.36%)
Mar 27, 2013 9.253 9.360 9.225 9.328 175,216 +0.09(+0.94%)
Mar 26, 2013 9.149 9.261 9.145 9.241 298,086 +0.10(+1.04%)
Mar 25, 2013 9.153 9.245 9.110 9.145 179,515 -0.01(-0.09%)
Mar 22, 2013 9.130 9.225 9.090 9.153 195,215 +0.10(+1.05%)
Mar 21, 2013 9.237 9.308 9.046 9.058 233,499 -0.13(-1.42%)
Mar 20, 2013 9.054 9.197 9.038 9.189 212,638 +0.16(+1.80%)
Mar 19, 2013 9.149 9.185 8.991 9.026 191,386 -0.04(-0.44%)
Mar 18, 2013 9.034 9.173 8.979 9.066 154,974 -0.01(-0.09%)
Mar 15, 2013 9.122 9.217 9.054 9.074 188,702 -0.01(-0.09%)
Mar 14, 2013 9.134 9.169 9.049 9.082 86,297 -0.00(-0.04%)
Mar 13, 2013 9.074 9.095 9.011 9.086 137,465 +0.04(+0.44%)
Mar 12, 2013 9.098 9.193 9.011 9.046 193,972 -0.02(-0.26%)
Mar 11, 2013 9.086 9.122 8.935 9.070 282,745 -0.08(-0.82%)
Mar 08, 2013 9.098 9.157 9.062 9.145 188,863 +0.06(+0.66%)
Mar 07, 2013 9.213 9.221 9.038 9.086 222,798 -0.08(-0.91%)
Mar 06, 2013 9.388 9.403 9.106 9.169 181,940 -0.15(-1.66%)
Mar 05, 2013 9.388 9.447 9.308 9.324 84,349 -0.04(-0.38%)
Mar 04, 2013 9.364 9.407 9.201 9.360 203,139 -0.01(-0.08%)
Mar 01, 2013 9.403 9.423 9.265 9.368 152,966 +0.08(+0.90%)
Feb 28, 2013 9.238 9.332 9.225 9.284 128,924 +0.04(+0.43%)
Feb 27, 2013 9.142 9.324 9.142 9.245 222,571 +0.09(+1.00%)
Feb 26, 2013 9.072 9.233 9.072 9.153 200,076 +0.09(+1.01%)
Feb 22, 2013 9.058 9.209 9.058 9.062 151,461 +0.01(+0.09%)
Feb 21, 2013 9.114 9.114 8.931 9.054 171,259 -0.06(-0.65%)
Feb 20, 2013 9.193 9.324 9.090 9.114 186,227 -0.07(-0.78%)
Feb 19, 2013 9.126 9.193 9.050 9.185 193,816 +0.06(+0.65%)
Feb 15, 2013 9.249 9.300 9.094 9.126 140,036 -0.04(-0.48%)
Feb 14, 2013 9.316 9.351 9.118 9.169 192,248 -0.10(-1.03%)
Feb 13, 2013 9.265 9.344 9.169 9.265 202,544 +0.12(+1.35%)
Feb 12, 2013 9.078 9.189 9.066 9.142 161,157 +0.10(+1.14%)
Feb 11, 2013 9.074 9.142 9.008 9.038 147,807 +0.02(+0.22%)
Feb 08, 2013 9.126 9.165 9.003 9.019 164,784 -0.04(-0.44%)
Feb 07, 2013 9.165 9.165 8.963 9.058 192,392 +0.02(+0.26%)
Feb 06, 2013 9.094 9.153 8.927 9.034 206,758 +0.15(+1.74%)
Feb 04, 2013 9.142 9.205 8.848 8.880 140,092 -0.10(-1.15%)
Feb 01, 2013 9.086 9.122 8.959 8.983 114,429 -0.06(-0.70%)
Jan 31, 2013 9.038 9.046 9.015 9.046 98,448 +0.01(+0.09%)
Jan 30, 2013 8.832 9.042 8.832 9.038 161,119 +0.21(+2.43%)
Jan 29, 2013 8.820 8.990 8.808 8.824 130,905 -0.01(-0.13%)
Jan 28, 2013 8.889 8.911 8.776 8.836 155,433 -0.03(-0.33%)
Jan 25, 2013 8.975 8.979 8.856 8.865 211,469 +0.01(+0.11%)
Jan 24, 2013 8.915 9.007 8.796 8.856 209,513 -0.04(-0.45%)
Jan 23, 2013 8.864 9.018 8.864 8.896 132,820 +0.03(+0.34%)
Jan 22, 2013 8.919 8.939 8.848 8.866 147,423 +0.01(+0.07%)
Jan 18, 2013 8.888 8.939 8.824 8.860 312,036 -0.02(-0.18%)
Jan 17, 2013 8.860 9.038 8.860 8.876 255,930 +0.02(+0.18%)
Jan 16, 2013 8.911 9.050 8.776 8.860 305,816 -0.06(-0.71%)
Jan 15, 2013 8.800 8.923 8.733 8.923 257,052 +0.18(+2.04%)
Jan 14, 2013 8.804 8.864 8.709 8.745 143,663 -0.01(-0.09%)
Jan 11, 2013 8.848 8.887 8.737 8.753 199,328 -0.03(-0.32%)
Jan 10, 2013 8.888 8.967 8.765 8.780 276,454 -0.11(-1.21%)
Jan 09, 2013 8.907 9.003 8.852 8.888 121,648 -0.02(-0.22%)
Jan 08, 2013 8.792 8.979 8.792 8.907 180,153 +0.12(+1.40%)
Jan 07, 2013 8.784 8.784 8.681 8.784 69,985 -0.02(-0.23%)
Jan 04, 2013 8.729 8.824 8.713 8.804 251,409 +0.08(+0.96%)
Jan 03, 2013 8.689 8.832 8.570 8.721 271,025 +0.07(+0.83%)
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.