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 (%)
Apr 30, 2021 10.36 10.46 10.17 10.28 214,584 -0.12(-1.11%)
Apr 29, 2021 10.57 10.63 10.28 10.40 218,778 -0.12(-1.17%)
Apr 28, 2021 10.50 10.66 10.45 10.52 81,566 +0.05(+0.47%)
Apr 27, 2021 10.44 10.49 10.42 10.47 45,260 +0.02(+0.24%)
Apr 26, 2021 10.40 10.46 10.36 10.45 50,556 +0.07(+0.71%)
Apr 23, 2021 10.31 10.39 10.28 10.37 41,214 +0.06(+0.56%)
Apr 22, 2021 10.44 10.52 10.30 10.31 91,929 -0.14(-1.34%)
Apr 21, 2021 10.34 10.52 10.32 10.45 25,979 +0.06(+0.55%)
Apr 20, 2021 10.46 10.67 10.37 10.40 50,195 -0.02(-0.24%)
Apr 19, 2021 10.47 10.50 10.41 10.42 28,460 +0.00(+0.00%)
Apr 16, 2021 10.42 10.46 10.37 10.42 37,324 +0.04(+0.40%)
Apr 15, 2021 10.45 10.45 10.36 10.38 39,684 -0.01(-0.08%)
Apr 14, 2021 10.30 10.42 10.29 10.39 56,405 +0.07(+0.72%)
Apr 13, 2021 10.15 10.33 10.14 10.31 81,188 +0.12(+1.21%)
Apr 12, 2021 10.22 10.31 10.01 10.19 61,219 +0.01(+0.08%)
Apr 09, 2021 10.31 10.32 10.15 10.18 86,441 -0.09(-0.88%)
Apr 08, 2021 10.27 10.29 10.23 10.27 74,698 +0.06(+0.56%)
Apr 07, 2021 10.26 10.28 10.20 10.22 38,542 +0.00(+0.00%)
Apr 06, 2021 10.21 10.25 10.15 10.22 60,407 +0.06(+0.57%)
Apr 05, 2021 10.22 10.29 10.12 10.16 87,492 -0.02(-0.24%)
Apr 01, 2021 10.13 10.22 10.08 10.18 97,991 +0.05(+0.51%)
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%)
Jan 04, 2021 8.422 8.447 8.321 8.374 138,110 -0.05(-0.65%)
Dec 31, 2020 8.428 8.428 8.428 132,908 +0.03(+0.38%)
Dec 30, 2020 8.356 8.445 8.348 8.396 132,908 +0.01(+0.10%)
Dec 29, 2020 8.356 8.408 8.340 8.388 110,308 -0.01(-0.10%)
Dec 28, 2020 8.469 8.493 8.332 8.396 127,320 -0.07(-0.85%)
Dec 24, 2020 8.428 8.493 8.412 8.469 61,672 -0.01(-0.09%)
Dec 23, 2020 8.461 8.533 8.461 8.477 79,429 +0.00(+0.00%)
Dec 22, 2020 8.412 8.501 8.372 8.477 85,963 +0.02(+0.29%)
Dec 21, 2020 8.493 8.513 8.364 8.453 134,065 -0.20(-2.32%)
Dec 18, 2020 8.734 8.734 8.630 8.654 69,008 -0.05(-0.55%)
Dec 17, 2020 8.742 8.776 8.686 8.702 81,723 -0.01(-0.09%)
Dec 16, 2020 8.823 8.823 8.710 8.710 108,442 -0.10(-1.10%)
Dec 15, 2020 8.750 8.847 8.718 8.806 192,373 +0.10(+1.11%)
Dec 14, 2020 8.903 8.907 8.710 8.710 140,691 -0.17(-1.90%)
Dec 11, 2020 8.935 8.935 8.806 8.879 111,409 -0.00(-0.05%)
Dec 10, 2020 8.734 8.911 8.686 8.883 178,667 +0.17(+1.99%)
Dec 09, 2020 8.766 8.831 8.662 8.710 169,023 -0.04(-0.46%)
Dec 08, 2020 8.686 8.806 8.678 8.750 113,427 +0.04(+0.46%)
Dec 07, 2020 8.919 8.919 8.694 8.710 133,598 -0.14(-1.63%)
Dec 04, 2020 8.702 8.895 8.702 8.855 123,718 +0.17(+1.94%)
Dec 03, 2020 8.517 8.726 8.473 8.686 103,117 +0.14(+1.69%)
Dec 02, 2020 8.364 8.565 8.364 8.541 185,865 +0.10(+1.14%)
Dec 01, 2020 8.445 8.521 8.412 8.445 82,815 +0.03(+0.41%)
Nov 30, 2020 8.530 8.538 8.370 8.410 108,439 -0.15(-1.77%)
Nov 27, 2020 8.658 8.713 8.520 8.562 76,175 -0.12(-1.38%)
Nov 25, 2020 8.762 8.770 8.570 8.682 163,108 -0.07(-0.82%)
Nov 24, 2020 8.674 8.754 8.610 8.754 198,598 +0.22(+2.53%)
Nov 23, 2020 8.490 8.594 8.474 8.538 153,468 +0.14(+1.71%)
Nov 20, 2020 8.514 8.594 8.362 8.394 219,271 -0.17(-1.96%)
Nov 19, 2020 8.498 8.610 8.482 8.562 172,949 +0.01(+0.09%)
Nov 18, 2020 8.610 8.658 8.414 8.554 99,497 -0.04(-0.47%)
Nov 17, 2020 8.418 8.690 8.314 8.594 113,733 +0.09(+1.03%)
Nov 16, 2020 8.258 8.626 8.195 8.506 181,756 +0.37(+4.52%)
Nov 13, 2020 8.043 8.139 7.995 8.139 64,543 +0.11(+1.39%)
Nov 12, 2020 7.955 8.083 7.907 8.027 88,541 -0.01(-0.10%)
Nov 11, 2020 8.035 8.099 7.987 8.035 112,540 +0.04(+0.50%)
Nov 10, 2020 7.939 7.995 7.891 7.995 71,336 +0.10(+1.32%)
Nov 09, 2020 7.867 7.963 7.723 7.891 162,110 +0.47(+6.36%)
Nov 06, 2020 7.539 7.582 7.403 7.419 69,046 -0.14(-1.90%)
Nov 05, 2020 7.435 7.667 7.435 7.563 95,974 +0.12(+1.61%)
Nov 04, 2020 7.443 7.593 7.395 7.443 63,980 -0.02(-0.21%)
Nov 03, 2020 7.435 7.515 7.419 7.459 80,307 +0.02(+0.32%)
Nov 02, 2020 7.443 7.507 7.355 7.435 109,819 +0.00(+0.03%)
Oct 30, 2020 7.370 7.473 7.354 7.433 106,532 -0.02(-0.21%)
Oct 29, 2020 7.330 7.490 7.318 7.449 60,437 +0.07(+0.97%)
Oct 28, 2020 7.417 7.457 7.306 7.377 128,073 -0.17(-2.21%)
Oct 27, 2020 7.560 7.632 7.544 7.544 115,014 -0.07(-0.88%)
Oct 26, 2020 7.735 7.735 7.584 7.611 150,057 -0.16(-2.10%)
Oct 23, 2020 7.902 7.906 7.775 7.775 75,176 -0.10(-1.21%)
Oct 22, 2020 7.687 7.870 7.687 7.870 89,388 +0.14(+1.85%)
Oct 21, 2020 7.941 7.941 7.695 7.727 132,493 -0.18(-2.31%)
Oct 20, 2020 7.933 7.941 7.838 7.910 93,735 +0.02(+0.20%)
Oct 19, 2020 7.981 7.981 7.854 7.894 91,604 -0.04(-0.50%)
Oct 16, 2020 7.910 8.013 7.838 7.933 121,139 +0.10(+1.22%)
Oct 15, 2020 7.790 7.854 7.727 7.838 138,788 +0.01(+0.10%)
Oct 14, 2020 7.640 7.910 7.640 7.830 143,956 +0.17(+2.18%)
Oct 13, 2020 7.632 7.687 7.598 7.663 101,855 +0.07(+0.94%)
Oct 12, 2020 7.584 7.663 7.584 7.592 107,617 -0.03(-0.42%)
Oct 09, 2020 7.687 7.707 7.608 7.624 72,154 -0.04(-0.52%)
Oct 08, 2020 7.322 7.687 7.322 7.663 120,170 +0.34(+4.66%)
Oct 07, 2020 7.227 7.393 7.219 7.322 143,003 +0.12(+1.65%)
Oct 06, 2020 7.211 7.322 7.171 7.203 154,568 +0.03(+0.44%)
Oct 05, 2020 7.099 7.242 7.084 7.171 398,714 +0.12(+1.69%)
Oct 02, 2020 6.830 7.107 6.830 7.052 158,664 +0.01(+0.11%)
Oct 01, 2020 7.076 7.115 7.004 7.044 150,242 -0.01(-0.20%)
Sep 30, 2020 7.192 7.208 7.018 7.058 157,339 -0.08(-1.10%)
Sep 29, 2020 7.129 7.168 7.097 7.137 129,278 +0.02(+0.33%)
Sep 28, 2020 7.058 7.152 7.010 7.113 135,902 +0.07(+1.01%)
Sep 25, 2020 7.010 7.121 6.979 7.042 101,955 +0.02(+0.22%)
Sep 24, 2020 7.152 7.171 6.947 7.026 121,381 -0.13(-1.76%)
Sep 23, 2020 7.365 7.365 7.145 7.152 71,305 -0.14(-1.95%)
Sep 22, 2020 7.350 7.436 7.287 7.294 120,435 -0.08(-1.07%)
Sep 21, 2020 7.373 7.444 7.326 7.373 82,995 -0.12(-1.58%)
Sep 18, 2020 7.539 7.586 7.476 7.492 68,730 -0.06(-0.73%)
Sep 17, 2020 7.555 7.594 7.523 7.547 73,316 -0.05(-0.62%)
Sep 16, 2020 7.610 7.728 7.578 7.594 74,408 -0.01(-0.10%)
Sep 15, 2020 7.736 7.775 7.594 7.602 91,726 -0.06(-0.72%)
Sep 14, 2020 7.657 7.681 7.602 7.657 100,439 +0.09(+1.15%)
Sep 11, 2020 7.539 7.673 7.539 7.570 48,948 +0.06(+0.84%)
Sep 10, 2020 7.626 7.626 7.496 7.507 134,185 -0.09(-1.24%)
Sep 09, 2020 7.626 7.710 7.589 7.602 52,931 +0.02(+0.31%)
Sep 08, 2020 7.547 7.610 7.547 7.578 49,303 -0.07(-0.93%)
Sep 04, 2020 7.697 7.799 7.594 7.649 65,180 -0.02(-0.21%)
Sep 03, 2020 7.681 7.728 7.618 7.665 105,036 -0.02(-0.31%)
Sep 02, 2020 7.649 7.775 7.649 7.689 98,008 +0.03(+0.41%)
Sep 01, 2020 7.641 7.744 7.641 7.657 78,793 -0.02(-0.28%)
Aug 31, 2020 7.796 7.812 7.663 7.679 172,372 -0.16(-2.10%)
Aug 28, 2020 7.702 7.875 7.694 7.843 84,997 +0.13(+1.62%)
Aug 27, 2020 7.671 7.742 7.593 7.718 156,299 +0.05(+0.61%)
Aug 26, 2020 7.765 7.789 7.671 7.671 61,704 -0.13(-1.61%)
Aug 25, 2020 7.914 7.937 7.757 7.796 84,252 -0.14(-1.78%)
Aug 24, 2020 8.078 8.078 7.922 7.937 57,024 -0.06(-0.78%)
Aug 21, 2020 8.031 8.110 7.937 8.000 76,574 -0.13(-1.64%)
Aug 20, 2020 8.118 8.157 8.086 8.133 40,279 -0.06(-0.71%)
Aug 19, 2020 8.212 8.259 8.165 8.191 70,956 -0.03(-0.34%)
Aug 18, 2020 8.196 8.313 8.149 8.219 68,914 -0.08(-0.94%)
Aug 17, 2020 8.368 8.401 8.266 8.298 82,145 -0.02(-0.28%)
Aug 14, 2020 8.274 8.329 8.255 8.321 42,626 +0.02(+0.19%)
Aug 13, 2020 8.368 8.368 8.266 8.306 45,422 -0.05(-0.56%)
Aug 12, 2020 8.235 8.353 8.201 8.353 66,395 +0.16(+2.01%)
Aug 11, 2020 8.290 8.329 8.102 8.188 135,665 -0.10(-1.23%)
Aug 10, 2020 7.961 8.290 7.961 8.290 128,517 +0.31(+3.93%)
Aug 07, 2020 7.914 7.992 7.883 7.977 59,600 +0.01(+0.10%)
Aug 06, 2020 7.937 7.977 7.914 7.969 46,776 +0.02(+0.23%)
Aug 05, 2020 7.992 8.031 7.914 7.950 67,595 +0.07(+0.86%)
Aug 04, 2020 7.828 7.916 7.765 7.883 74,808 -0.02(-0.20%)
Aug 03, 2020 7.820 7.957 7.694 7.898 89,175 +0.08(+1.03%)
Jul 31, 2020 7.802 7.927 7.779 7.818 51,883 -0.02(-0.20%)
Jul 30, 2020 7.833 7.896 7.787 7.833 53,031 -0.14(-1.76%)
Jul 29, 2020 7.826 7.997 7.787 7.974 52,161 +0.13(+1.60%)
Jul 28, 2020 7.709 7.872 7.709 7.848 59,262 +0.08(+1.09%)
Jul 27, 2020 7.787 7.810 7.724 7.763 48,714 -0.05(-0.70%)
Jul 24, 2020 7.779 7.872 7.779 7.818 64,083 -0.03(-0.40%)
Jul 23, 2020 7.966 8.028 7.756 7.849 107,170 -0.19(-2.42%)
Jul 22, 2020 8.090 8.098 7.978 8.044 67,170 -0.09(-1.05%)
Jul 21, 2020 7.896 8.176 7.896 8.129 80,017 +0.19(+2.45%)
Jul 20, 2020 7.787 7.958 7.773 7.935 78,493 +0.09(+1.09%)
Jul 17, 2020 7.771 7.865 7.693 7.849 52,396 +0.09(+1.10%)
Jul 16, 2020 7.748 7.826 7.709 7.763 62,983 +0.01(+0.07%)
Jul 15, 2020 7.670 7.787 7.584 7.758 69,222 +0.28(+3.78%)
Jul 14, 2020 7.374 7.553 7.374 7.475 49,292 +0.06(+0.84%)
Jul 13, 2020 7.506 7.584 7.413 7.413 111,122 -0.11(-1.45%)
Jul 10, 2020 7.374 7.522 7.366 7.522 82,447 +0.11(+1.47%)
Jul 09, 2020 7.553 7.567 7.405 7.413 57,708 -0.18(-2.41%)
Jul 08, 2020 7.538 7.639 7.538 7.596 63,983 -0.01(-0.15%)
Jul 07, 2020 7.522 7.662 7.499 7.608 66,686 +0.03(+0.41%)
Jul 06, 2020 7.872 7.927 7.467 7.577 170,339 -0.26(-3.38%)
Jul 02, 2020 7.927 7.927 7.787 7.841 89,511 -0.02(-0.30%)
Jul 01, 2020 7.779 7.927 7.779 7.865 87,963 +0.11(+1.43%)
Jun 30, 2020 7.738 7.808 7.645 7.754 75,243 +0.02(+0.30%)
Jun 29, 2020 7.653 7.746 7.552 7.730 56,793 +0.13(+1.73%)
Jun 26, 2020 7.916 7.994 7.583 7.599 62,676 -0.42(-5.21%)
Jun 25, 2020 7.839 8.017 7.785 8.017 157,747 +0.06(+0.78%)
Jun 24, 2020 8.117 8.117 7.707 7.955 89,438 -0.18(-2.19%)
Jun 23, 2020 8.172 8.303 8.094 8.133 80,482 -0.07(-0.85%)
Jun 22, 2020 8.172 8.266 7.955 8.202 87,184 -0.10(-1.21%)
Jun 19, 2020 8.504 8.504 8.288 8.303 79,863 -0.07(-0.83%)
Jun 18, 2020 8.334 8.454 8.272 8.373 70,709 -0.05(-0.64%)
Jun 17, 2020 8.427 8.512 8.284 8.427 92,197 -0.01(-0.09%)
Jun 16, 2020 8.644 8.644 8.435 8.435 87,626 +0.00(+0.00%)
Jun 15, 2020 8.164 8.450 8.017 8.435 57,796 +0.20(+2.44%)
Jun 12, 2020 8.411 8.411 8.133 8.233 118,374 +0.06(+0.76%)
Jun 11, 2020 8.442 8.541 8.104 8.172 118,495 -0.68(-7.69%)
Jun 10, 2020 9.038 9.038 8.682 8.852 115,335 -0.26(-2.80%)
Jun 09, 2020 9.170 9.208 8.984 9.108 93,887 -0.13(-1.42%)
Jun 08, 2020 9.154 9.270 9.092 9.239 72,630 +0.22(+2.49%)
Jun 05, 2020 9.038 9.206 9.007 9.015 108,294 +0.21(+2.42%)
Jun 04, 2020 8.883 8.883 8.687 8.802 70,813 -0.04(-0.40%)
Jun 03, 2020 8.682 8.922 8.574 8.837 94,753 +0.17(+1.96%)
Jun 02, 2020 8.651 8.682 8.551 8.667 53,871 +0.05(+0.56%)
Jun 01, 2020 8.535 8.690 8.489 8.618 71,105 +0.13(+1.55%)
May 29, 2020 8.456 8.536 8.395 8.487 55,495 -0.06(-0.72%)
May 28, 2020 8.441 8.741 8.441 8.548 63,099 +0.09(+1.09%)
May 27, 2020 8.571 8.606 8.311 8.456 82,076 -0.01(-0.09%)
May 26, 2020 8.556 8.756 8.425 8.464 59,350 +0.08(+0.92%)
May 22, 2020 8.395 8.395 8.290 8.387 32,751 +0.08(+0.93%)
May 21, 2020 8.379 8.456 8.187 8.310 65,067 +0.02(+0.23%)
May 20, 2020 8.294 8.371 8.156 8.291 117,860 +0.13(+1.56%)
May 19, 2020 8.202 8.202 8.002 8.164 63,947 +0.06(+0.68%)
May 18, 2020 8.087 8.233 8.048 8.109 100,151 +0.15(+1.92%)
May 15, 2020 7.894 7.956 7.717 7.956 54,065 +0.19(+2.48%)
May 14, 2020 7.625 7.787 7.440 7.764 91,775 -0.02(-0.20%)
May 13, 2020 8.125 8.126 7.664 7.779 73,650 -0.32(-3.99%)
May 12, 2020 8.179 8.194 8.056 8.102 71,947 -0.04(-0.47%)
May 11, 2020 8.102 8.218 8.102 8.141 82,762 -0.08(-0.94%)
May 08, 2020 8.318 8.318 8.087 8.218 93,965 -0.02(-0.28%)
May 07, 2020 8.356 8.387 8.210 8.241 78,382 +0.03(+0.37%)
May 06, 2020 8.410 8.410 8.017 8.210 137,206 -0.20(-2.38%)
May 05, 2020 8.225 8.425 8.064 8.410 284,809 +0.43(+5.40%)
May 04, 2020 7.625 8.056 7.456 7.979 235,213 +0.28(+3.60%)
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.