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 31, 2021 10.06 10.16 10.05 10.13 163,856 +0.07(+0.65%)
Mar 30, 2021 10.07 10.07 10.00 10.07 133,744 +0.03(+0.33%)
Mar 29, 2021 10.21 10.22 9.943 10.03 131,574 +0.08(+0.82%)
Mar 26, 2021 9.853 9.984 9.762 9.951 63,052 +0.21(+2.18%)
Mar 25, 2021 9.649 9.771 9.616 9.739 116,646 +0.05(+0.51%)
Mar 24, 2021 9.599 9.755 9.590 9.689 65,389 +0.12(+1.28%)
Mar 23, 2021 9.542 9.688 9.542 9.567 83,246 -0.03(-0.34%)
Mar 22, 2021 9.608 9.616 9.550 9.599 61,143 +0.00(+0.00%)
Mar 19, 2021 9.493 9.616 9.419 9.599 47,655 +0.11(+1.12%)
Mar 18, 2021 9.575 9.616 9.477 9.493 226,159 -0.11(-1.11%)
Mar 17, 2021 9.509 9.608 9.444 9.599 162,714 +0.03(+0.34%)
Mar 16, 2021 9.559 9.575 9.518 9.567 97,465 +0.02(+0.17%)
Mar 15, 2021 9.526 9.574 9.501 9.550 135,971 +0.08(+0.86%)
Mar 12, 2021 9.444 9.518 9.436 9.469 128,670 +0.00(+0.00%)
Mar 11, 2021 9.526 9.526 9.419 9.469 86,535 +0.07(+0.78%)
Mar 10, 2021 9.329 9.464 9.329 9.395 115,401 +0.11(+1.23%)
Mar 09, 2021 9.387 9.452 9.256 9.280 226,003 -0.07(-0.79%)
Mar 08, 2021 9.362 9.436 9.256 9.354 169,234 +0.08(+0.88%)
Mar 05, 2021 9.362 9.485 9.214 9.272 146,633 +0.02(+0.18%)
Mar 04, 2021 9.436 9.534 9.256 9.256 110,582 -0.22(-2.33%)
Mar 03, 2021 9.583 9.583 9.395 9.477 100,436 +0.01(+0.09%)
Mar 02, 2021 9.288 9.542 9.239 9.469 116,627 +0.18(+1.94%)
Mar 01, 2021 9.215 9.395 9.215 9.288 76,568 +0.15(+1.63%)
Feb 26, 2021 9.286 9.408 9.082 9.139 103,340 -0.19(-2.01%)
Feb 25, 2021 9.457 9.562 9.294 9.326 74,901 -0.11(-1.21%)
Feb 24, 2021 9.318 9.457 9.287 9.440 161,126 +0.16(+1.75%)
Feb 23, 2021 9.237 9.310 9.229 9.277 114,431 -0.03(-0.35%)
Feb 22, 2021 9.269 9.359 9.269 9.310 83,038 +0.00(+0.00%)
Feb 19, 2021 9.343 9.363 9.294 9.310 35,511 -0.02(-0.17%)
Feb 18, 2021 9.359 9.476 9.310 9.326 72,741 -0.11(-1.21%)
Feb 17, 2021 9.489 9.489 9.326 9.440 87,361 +0.02(+0.17%)
Feb 16, 2021 9.334 9.489 9.314 9.424 102,404 +0.16(+1.76%)
Feb 12, 2021 9.196 9.269 9.140 9.261 48,045 +0.07(+0.71%)
Feb 11, 2021 9.253 9.294 9.180 9.196 84,771 -0.03(-0.35%)
Feb 10, 2021 9.204 9.302 9.202 9.229 106,243 +0.01(+0.09%)
Feb 09, 2021 9.164 9.306 9.066 9.221 229,709 +0.10(+1.12%)
Feb 08, 2021 9.050 9.131 9.050 9.119 212,774 +0.09(+0.95%)
Feb 05, 2021 8.985 9.098 8.944 9.033 132,954 +0.11(+1.28%)
Feb 04, 2021 8.879 8.960 8.862 8.919 119,593 +0.03(+0.37%)
Feb 03, 2021 8.822 8.927 8.797 8.887 115,433 +0.05(+0.55%)
Feb 02, 2021 8.830 8.960 8.822 8.838 122,225 +0.06(+0.65%)
Feb 01, 2021 8.716 8.862 8.643 8.781 134,739 +0.11(+1.24%)
Jan 29, 2021 8.706 8.770 8.633 8.673 89,856 -0.10(-1.11%)
Jan 28, 2021 8.673 8.795 8.617 8.770 95,160 +0.15(+1.69%)
Jan 27, 2021 8.843 8.875 8.625 8.625 107,364 -0.28(-3.18%)
Jan 26, 2021 8.989 9.110 8.900 8.908 179,867 -0.08(-0.90%)
Jan 25, 2021 8.916 9.045 8.900 8.989 85,516 +0.02(+0.27%)
Jan 22, 2021 8.981 8.997 8.875 8.964 70,327 -0.12(-1.34%)
Jan 21, 2021 9.070 9.126 9.053 9.086 154,485 -0.05(-0.53%)
Jan 20, 2021 9.167 9.167 9.086 9.134 85,576 +0.02(+0.18%)
Jan 19, 2021 9.240 9.264 9.118 9.118 118,839 -0.10(-1.05%)
Jan 15, 2021 9.320 9.320 9.183 9.215 215,556 -0.09(-0.96%)
Jan 14, 2021 9.304 9.329 9.191 9.304 110,551 +0.09(+0.97%)
Jan 13, 2021 9.118 9.223 9.078 9.215 93,276 +0.11(+1.24%)
Jan 12, 2021 8.900 9.110 8.897 9.102 94,356 +0.23(+2.55%)
Jan 11, 2021 8.811 8.908 8.787 8.875 54,296 +0.00(+0.00%)
Jan 08, 2021 8.932 8.973 8.811 8.875 82,687 +0.01(+0.09%)
Jan 07, 2021 8.819 8.900 8.819 8.867 79,645 +0.05(+0.55%)
Jan 06, 2021 8.544 8.875 8.503 8.819 247,756 +0.29(+3.42%)
Jan 05, 2021 8.366 8.584 8.366 8.528 135,229 +0.15(+1.84%)
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.