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 30, 2014 10.74 10.79 10.74 10.75 111,360 +0.01(+0.13%)
Jun 27, 2014 10.65 10.74 10.64 10.74 82,419 +0.08(+0.72%)
Jun 26, 2014 10.69 10.69 10.61 10.66 133,370 +0.03(+0.30%)
Jun 25, 2014 10.52 10.67 10.52 10.63 116,157 +0.05(+0.47%)
Jun 24, 2014 10.55 10.63 10.49 10.58 113,263 +0.04(+0.36%)
Jun 23, 2014 10.48 10.57 10.46 10.54 60,380 +0.06(+0.58%)
Jun 20, 2014 10.43 10.51 10.41 10.48 140,563 +0.05(+0.52%)
Jun 19, 2014 10.47 10.49 10.41 10.43 136,022 +0.05(+0.48%)
Jun 18, 2014 10.32 10.40 10.32 10.38 75,356 +0.01(+0.09%)
Jun 17, 2014 10.32 10.41 10.28 10.37 146,429 -0.01(-0.11%)
Jun 16, 2014 10.34 10.40 10.28 10.38 106,365 +0.07(+0.64%)
Jun 13, 2014 10.30 10.33 10.29 10.31 68,895 +0.02(+0.18%)
Jun 12, 2014 10.36 10.38 10.27 10.30 76,156 -0.03(-0.26%)
Jun 11, 2014 10.31 10.34 10.30 10.32 83,933 +0.01(+0.09%)
Jun 10, 2014 10.38 10.38 10.31 10.31 100,434 -0.05(-0.48%)
Jun 06, 2014 10.36 10.41 10.35 10.36 107,708 +0.04(+0.35%)
Jun 05, 2014 10.32 10.35 10.31 10.33 154,871 +0.05(+0.48%)
Jun 04, 2014 10.26 10.32 10.26 10.28 102,074 +0.02(+0.18%)
Jun 03, 2014 10.21 10.27 10.20 10.26 147,576 +0.06(+0.62%)
Jun 02, 2014 10.17 10.22 10.17 10.20 65,022 +0.01(+0.13%)
May 30, 2014 10.16 10.19 10.11 10.18 112,271 +0.04(+0.44%)
May 29, 2014 10.13 10.14 10.08 10.14 120,727 +0.03(+0.27%)
May 28, 2014 10.09 10.12 10.03 10.11 78,841 +0.03(+0.31%)
May 27, 2014 10.08 10.11 10.02 10.08 164,111 +0.05(+0.45%)
May 23, 2014 10.01 10.03 10.03 10.03 72,635 +0.04(+0.45%)
May 22, 2014 9.954 10.02 9.954 9.990 82,442 +0.05(+0.54%)
May 21, 2014 9.990 9.997 9.918 9.936 122,695 -0.03(-0.32%)
May 20, 2014 10.00 10.00 9.913 9.967 116,354 -0.03(-0.32%)
May 19, 2014 9.963 10.04 9.963 9.999 108,615 +0.01(+0.09%)
May 16, 2014 9.931 10.04 9.931 9.990 115,654 +0.07(+0.68%)
May 15, 2014 9.972 10.01 9.873 9.922 101,644 -0.02(-0.23%)
May 14, 2014 9.927 9.954 9.882 9.945 73,803 +0.00(+0.00%)
May 13, 2014 9.981 9.981 9.927 9.945 98,348 -0.05(-0.54%)
May 12, 2014 9.976 10.01 9.913 9.999 86,231 +0.03(+0.27%)
May 09, 2014 9.976 9.990 9.909 9.972 78,588 -0.02(-0.23%)
May 08, 2014 10.02 10.07 9.976 9.994 122,913 -0.04(-0.36%)
May 07, 2014 10.00 10.05 9.999 10.03 54,185 +0.02(+0.22%)
May 06, 2014 9.981 10.05 9.981 10.01 132,387 +0.00(+0.00%)
May 05, 2014 10.02 10.02 9.904 10.01 104,385 -0.01(-0.09%)
May 02, 2014 9.999 10.07 9.963 10.02 83,357 -0.02(-0.22%)
May 01, 2014 10.01 10.05 9.981 10.04 30,911 +0.03(+0.31%)
Apr 30, 2014 9.932 10.03 9.932 10.01 116,094 +0.04(+0.45%)
Apr 29, 2014 9.878 9.963 9.869 9.963 115,894 +0.09(+0.95%)
Apr 28, 2014 9.788 9.873 9.784 9.869 123,854 +0.08(+0.80%)
Apr 25, 2014 9.806 9.806 9.770 9.790 63,668 -0.01(-0.07%)
Apr 24, 2014 9.757 9.802 9.752 9.797 55,788 +0.04(+0.37%)
Apr 23, 2014 9.775 9.847 9.748 9.761 206,219 -0.03(-0.27%)
Apr 22, 2014 9.806 9.868 9.761 9.788 184,520 -0.03(-0.27%)
Apr 21, 2014 9.770 9.829 9.770 9.815 62,040 +0.01(+0.14%)
Apr 17, 2014 9.735 9.802 9.802 9.802 71,208 +0.04(+0.46%)
Apr 16, 2014 9.681 9.766 9.681 9.757 74,936 +0.07(+0.69%)
Apr 15, 2014 9.663 9.712 9.649 9.690 77,423 +0.01(+0.09%)
Apr 14, 2014 9.654 9.712 9.654 9.681 84,013 +0.01(+0.14%)
Apr 11, 2014 9.676 9.717 9.636 9.667 41,649 -0.02(-0.23%)
Apr 10, 2014 9.694 9.744 9.681 9.690 81,809 -0.01(-0.14%)
Apr 09, 2014 9.726 9.757 9.676 9.703 79,742 -0.04(-0.37%)
Apr 08, 2014 9.667 9.739 9.640 9.739 76,126 +0.04(+0.37%)
Apr 07, 2014 9.703 9.726 9.632 9.703 103,855 +0.00(+0.05%)
Apr 04, 2014 9.654 9.739 9.632 9.699 127,794 +0.06(+0.65%)
Apr 03, 2014 9.632 9.636 9.528 9.636 132,993 +0.05(+0.56%)
Apr 02, 2014 9.443 9.587 9.443 9.582 86,580 +0.11(+1.13%)
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.