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, 2013 9.981 9.981 9.870 9.898 218,090 -0.08(-0.83%)
Apr 29, 2013 9.882 10.04 9.856 9.981 253,043 +0.15(+1.49%)
Apr 26, 2013 9.822 9.862 9.771 9.834 108,624 +0.06(+0.65%)
Apr 25, 2013 9.815 9.834 9.723 9.771 212,930 +0.04(+0.37%)
Apr 24, 2013 9.846 9.878 9.723 9.735 196,018 -0.04(-0.46%)
Apr 23, 2013 9.767 9.882 9.767 9.780 229,844 +0.03(+0.34%)
Apr 22, 2013 9.600 9.731 9.576 9.747 125,294 +0.13(+1.40%)
Apr 19, 2013 9.402 9.636 9.402 9.612 120,446 -0.02(-0.25%)
Apr 18, 2013 9.569 9.652 9.521 9.636 215,317 +0.03(+0.29%)
Apr 17, 2013 9.680 9.699 9.545 9.608 211,193 -0.08(-0.86%)
Apr 16, 2013 9.660 9.763 9.561 9.692 312,228 +0.15(+1.54%)
Apr 15, 2013 9.795 9.803 9.545 9.545 289,309 -0.25(-2.55%)
Apr 12, 2013 9.715 9.795 9.660 9.795 176,851 +0.11(+1.15%)
Apr 11, 2013 9.561 9.684 9.549 9.684 154,938 +0.11(+1.12%)
Apr 10, 2013 9.477 9.608 9.477 9.576 343,787 +0.15(+1.60%)
Apr 09, 2013 9.422 9.461 9.362 9.426 134,885 +0.06(+0.59%)
Apr 08, 2013 9.311 9.398 9.243 9.370 137,494 +0.10(+1.11%)
Apr 05, 2013 9.438 9.473 9.236 9.267 90,931 -0.08(-0.89%)
Apr 04, 2013 9.382 9.477 9.350 9.350 79,186 -0.02(-0.25%)
Apr 03, 2013 9.414 9.438 9.327 9.374 123,242 -0.06(-0.63%)
Apr 02, 2013 9.557 9.557 9.402 9.434 119,226 -0.04(-0.46%)
Apr 01, 2013 9.481 9.493 9.422 9.477 84,359 +0.02(+0.25%)
Mar 28, 2013 9.370 9.465 9.331 9.454 127,189 +0.13(+1.36%)
Mar 27, 2013 9.251 9.358 9.223 9.327 175,242 +0.09(+0.94%)
Mar 26, 2013 9.148 9.259 9.144 9.239 298,132 +0.10(+1.04%)
Mar 25, 2013 9.152 9.243 9.108 9.144 179,543 -0.01(-0.09%)
Mar 22, 2013 9.128 9.223 9.089 9.152 195,244 +0.10(+1.05%)
Mar 21, 2013 9.235 9.307 9.045 9.057 233,535 -0.13(-1.42%)
Mar 20, 2013 9.053 9.196 9.036 9.188 212,670 +0.16(+1.80%)
Mar 19, 2013 9.148 9.184 8.989 9.025 191,415 -0.04(-0.44%)
Mar 18, 2013 9.033 9.172 8.977 9.065 154,998 -0.01(-0.09%)
Mar 15, 2013 9.120 9.216 9.053 9.073 188,731 -0.01(-0.09%)
Mar 14, 2013 9.132 9.168 9.047 9.081 86,310 -0.00(-0.04%)
Mar 13, 2013 9.073 9.094 9.009 9.085 137,486 +0.04(+0.44%)
Mar 12, 2013 9.096 9.192 9.009 9.045 194,002 -0.02(-0.26%)
Mar 11, 2013 9.085 9.120 8.934 9.069 282,788 -0.08(-0.82%)
Mar 08, 2013 9.096 9.156 9.061 9.144 188,892 +0.06(+0.65%)
Mar 07, 2013 9.212 9.219 9.037 9.085 222,832 -0.08(-0.91%)
Mar 06, 2013 9.386 9.402 9.104 9.168 181,968 -0.15(-1.66%)
Mar 05, 2013 9.386 9.446 9.307 9.323 84,362 -0.04(-0.38%)
Mar 04, 2013 9.362 9.406 9.200 9.358 203,170 -0.01(-0.08%)
Mar 01, 2013 9.402 9.422 9.263 9.366 152,989 +0.08(+0.90%)
Feb 28, 2013 9.236 9.331 9.223 9.283 128,944 +0.04(+0.43%)
Feb 27, 2013 9.140 9.323 9.140 9.243 222,605 +0.09(+1.00%)
Feb 26, 2013 9.070 9.231 9.070 9.152 200,107 +0.09(+1.01%)
Feb 22, 2013 9.057 9.208 9.057 9.061 151,484 +0.01(+0.09%)
Feb 21, 2013 9.112 9.112 8.930 9.053 171,285 -0.06(-0.65%)
Feb 20, 2013 9.192 9.323 9.089 9.112 186,255 -0.07(-0.78%)
Feb 19, 2013 9.124 9.192 9.049 9.184 193,845 +0.06(+0.65%)
Feb 15, 2013 9.247 9.299 9.093 9.124 140,058 -0.04(-0.48%)
Feb 14, 2013 9.315 9.350 9.116 9.168 192,278 -0.10(-1.03%)
Feb 13, 2013 9.263 9.342 9.168 9.263 202,575 +0.12(+1.35%)
Feb 12, 2013 9.077 9.188 9.065 9.140 161,182 +0.10(+1.14%)
Feb 11, 2013 9.073 9.140 9.007 9.037 147,829 +0.02(+0.22%)
Feb 08, 2013 9.124 9.164 9.001 9.017 164,809 -0.04(-0.44%)
Feb 07, 2013 9.164 9.164 8.961 9.057 192,421 +0.02(+0.26%)
Feb 06, 2013 9.093 9.152 8.926 9.033 206,790 +0.15(+1.74%)
Feb 04, 2013 9.140 9.204 8.847 8.878 140,113 -0.10(-1.15%)
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.