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 (%)
Jun 28, 2013 9.442 9.477 9.291 9.446 133,269 +0.40(+4.48%)
Jun 26, 2013 8.648 9.041 8.648 9.041 276,045 +0.49(+5.75%)
Jun 25, 2013 8.275 8.549 8.240 8.549 285,150 +0.35(+4.31%)
Jun 24, 2013 8.450 8.450 8.192 8.196 323,919 -0.35(-4.04%)
Jun 21, 2013 8.827 8.843 8.501 8.541 184,244 -0.16(-1.82%)
Jun 20, 2013 9.021 9.045 8.616 8.700 224,500 -0.37(-4.07%)
Jun 19, 2013 9.299 9.319 9.069 9.069 124,860 -0.17(-1.89%)
Jun 18, 2013 9.180 9.346 9.164 9.243 139,944 +0.10(+1.04%)
Jun 17, 2013 9.438 9.457 9.144 9.148 98,609 -0.21(-2.29%)
Jun 14, 2013 9.077 9.373 9.065 9.362 82,244 +0.28(+3.06%)
Jun 13, 2013 9.025 9.168 8.926 9.085 184,514 +0.05(+0.53%)
Jun 12, 2013 9.319 9.319 9.029 9.037 112,181 -0.18(-1.98%)
Jun 11, 2013 9.275 9.296 9.216 9.219 109,705 -0.10(-1.11%)
Jun 10, 2013 9.406 9.406 9.283 9.323 78,937 +0.00(+0.00%)
Jun 07, 2013 9.168 9.323 9.156 9.323 100,719 +0.24(+2.62%)
Jun 06, 2013 8.974 9.156 8.934 9.085 144,915 +0.11(+1.19%)
Jun 05, 2013 9.025 9.025 8.930 8.977 109,589 +0.01(+0.09%)
Jun 04, 2013 8.950 9.037 8.926 8.970 156,417 +0.02(+0.18%)
Jun 03, 2013 9.164 9.164 8.926 8.954 241,170 -0.20(-2.21%)
May 31, 2013 9.338 9.422 9.104 9.156 466,571 -0.17(-1.83%)
May 30, 2013 9.644 9.664 9.275 9.327 246,164 -0.34(-3.49%)
May 29, 2013 9.854 9.858 9.646 9.664 105,160 -0.19(-1.97%)
May 28, 2013 9.938 9.938 9.830 9.858 61,854 +0.04(+0.36%)
May 24, 2013 9.866 9.887 9.759 9.822 117,517 -0.02(-0.20%)
May 23, 2013 9.846 9.910 9.818 9.842 127,575 -0.06(-0.56%)
May 22, 2013 9.910 9.981 9.854 9.898 220,351 +0.00(+0.04%)
May 21, 2013 9.918 9.941 9.854 9.894 155,533 -0.06(-0.64%)
May 20, 2013 10.00 10.07 9.949 9.957 149,730 -0.04(-0.44%)
May 17, 2013 9.866 10.01 9.865 10.00 147,378 +0.16(+1.61%)
May 16, 2013 9.878 9.941 9.822 9.842 134,363 -0.03(-0.28%)
May 15, 2013 10.06 10.06 9.818 9.870 282,642 -0.19(-1.93%)
May 13, 2013 10.07 10.08 9.953 10.06 133,567 +0.02(+0.20%)
May 10, 2013 9.969 10.05 9.957 10.04 126,899 +0.03(+0.32%)
May 09, 2013 10.06 10.06 9.715 10.01 194,183 +0.06(+0.64%)
May 08, 2013 9.870 9.969 9.823 9.949 152,936 +0.08(+0.80%)
May 07, 2013 9.767 9.870 9.751 9.870 134,530 +0.07(+0.73%)
May 06, 2013 9.779 9.834 9.727 9.799 149,952 +0.00(+0.00%)
May 03, 2013 9.965 9.862 9.787 9.799 199,620 -0.03(-0.32%)
May 02, 2013 9.850 9.858 9.719 9.830 203,112 +0.04(+0.41%)
May 01, 2013 9.878 9.953 9.783 9.791 171,035 -0.11(-1.08%)
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%)
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.