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 (%)
Aug 31, 2016 10.16 10.16 9.965 10.15 237,313 +0.02(+0.23%)
Aug 30, 2016 10.18 10.21 10.08 10.13 207,974 +0.05(+0.45%)
Aug 29, 2016 10.16 10.16 10.06 10.08 116,639 -0.05(-0.45%)
Aug 26, 2016 10.21 10.25 10.11 10.13 96,664 -0.06(-0.56%)
Aug 25, 2016 10.22 10.23 10.14 10.19 122,584 -0.03(-0.28%)
Aug 24, 2016 10.30 10.30 10.19 10.22 70,347 -0.06(-0.55%)
Aug 23, 2016 10.33 10.33 10.23 10.27 111,911 +0.02(+0.17%)
Aug 22, 2016 10.19 10.28 10.12 10.26 145,725 +0.02(+0.22%)
Aug 19, 2016 10.29 10.29 10.19 10.23 67,406 -0.01(-0.11%)
Aug 18, 2016 10.15 10.24 10.15 10.24 61,914 +0.17(+1.64%)
Aug 17, 2016 10.08 10.08 9.993 10.08 49,633 +0.02(+0.23%)
Aug 16, 2016 10.11 10.11 10.03 10.06 162,478 -0.05(-0.45%)
Aug 15, 2016 10.22 10.24 10.08 10.10 79,127 -0.01(-0.06%)
Aug 12, 2016 10.16 10.20 10.10 10.11 116,472 +0.02(+0.23%)
Aug 11, 2016 10.07 10.12 10.02 10.08 162,448 +0.11(+1.14%)
Aug 10, 2016 10.05 10.08 9.919 9.970 86,664 -0.06(-0.57%)
Aug 09, 2016 10.04 10.04 9.919 10.03 121,888 +0.06(+0.57%)
Aug 08, 2016 10.05 10.07 9.908 9.970 251,197 -0.06(-0.62%)
Aug 05, 2016 9.993 10.11 9.891 10.03 84,316 +0.02(+0.23%)
Aug 04, 2016 9.908 10.16 9.908 10.01 138,506 +0.07(+0.69%)
Aug 03, 2016 9.726 9.965 9.720 9.942 158,430 +0.19(+1.99%)
Aug 02, 2016 9.674 9.948 9.629 9.748 206,702 -0.11(-1.15%)
Aug 01, 2016 10.00 10.00 9.822 9.862 181,014 -0.15(-1.54%)
Jul 29, 2016 9.903 10.02 9.897 10.02 96,746 +0.06(+0.57%)
Jul 28, 2016 9.897 9.999 9.829 9.959 89,021 +0.01(+0.06%)
Jul 27, 2016 9.982 10.08 9.914 9.954 114,986 -0.07(-0.68%)
Jul 26, 2016 10.13 10.20 9.959 10.02 165,717 -0.12(-1.17%)
Jul 25, 2016 10.22 10.22 10.04 10.14 67,375 -0.06(-0.61%)
Jul 22, 2016 10.18 10.25 10.13 10.20 66,726 +0.02(+0.22%)
Jul 21, 2016 10.20 10.24 10.10 10.18 106,393 +0.02(+0.17%)
Jul 20, 2016 10.15 10.19 10.02 10.16 92,319 +0.01(+0.06%)
Jul 19, 2016 10.17 10.17 10.04 10.16 63,694 +0.02(+0.17%)
Jul 18, 2016 10.02 10.16 9.982 10.14 109,733 +0.14(+1.36%)
Jul 15, 2016 10.06 10.11 9.920 10.00 79,079 -0.01(-0.11%)
Jul 14, 2016 9.976 10.04 9.948 10.02 106,486 +0.05(+0.51%)
Jul 13, 2016 10.12 10.12 9.903 9.965 83,283 -0.08(-0.84%)
Jul 12, 2016 10.10 10.13 9.943 10.05 94,692 +0.12(+1.20%)
Jul 11, 2016 10.03 10.04 9.891 9.931 56,127 +0.01(+0.06%)
Jul 08, 2016 9.897 9.931 9.784 9.925 110,689 +0.14(+1.45%)
Jul 07, 2016 9.897 9.914 9.761 9.784 135,597 -0.03(-0.35%)
Jul 06, 2016 9.812 9.874 9.710 9.818 129,246 -0.04(-0.40%)
Jul 05, 2016 9.807 9.863 9.733 9.858 115,338 -0.05(-0.46%)
Jul 01, 2016 9.846 9.903 9.903 9.903 55,666 +0.09(+0.92%)
Jun 30, 2016 9.779 9.812 9.649 9.812 97,928 +0.10(+0.98%)
Jun 29, 2016 9.660 9.807 9.610 9.717 197,403 +0.13(+1.35%)
Jun 28, 2016 9.632 9.638 9.506 9.587 232,817 +0.24(+2.53%)
Jun 27, 2016 9.497 9.520 9.278 9.351 149,434 -0.18(-1.89%)
Jun 24, 2016 9.525 9.666 9.464 9.531 150,270 -0.16(-1.67%)
Jun 23, 2016 9.655 9.700 9.615 9.693 117,832 +0.08(+0.87%)
Jun 22, 2016 9.677 9.677 9.565 9.610 173,828 +0.02(+0.18%)
Jun 21, 2016 9.554 9.666 9.492 9.593 101,450 +0.09(+0.95%)
Jun 20, 2016 9.480 9.610 9.391 9.503 193,497 +0.12(+1.26%)
Jun 17, 2016 9.194 9.435 9.194 9.385 230,269 +0.23(+2.52%)
Jun 16, 2016 9.244 9.295 9.098 9.154 523,897 -0.10(-1.09%)
Jun 15, 2016 9.391 9.413 9.256 9.256 282,715 -0.16(-1.67%)
Jun 14, 2016 9.430 9.486 9.329 9.413 134,560 -0.08(-0.89%)
Jun 13, 2016 9.469 9.604 9.469 9.497 89,019 -0.09(-0.94%)
Jun 10, 2016 9.660 9.734 9.531 9.587 91,507 -0.17(-1.79%)
Jun 09, 2016 9.632 9.779 9.632 9.762 111,995 +0.03(+0.35%)
Jun 08, 2016 9.812 9.863 9.649 9.728 223,604 -0.04(-0.40%)
Jun 07, 2016 9.779 9.806 9.672 9.767 133,366 +0.06(+0.64%)
Jun 06, 2016 9.503 9.705 9.458 9.705 122,849 +0.26(+2.80%)
Jun 03, 2016 9.391 9.447 9.346 9.441 109,950 +0.09(+0.97%)
Jun 02, 2016 9.284 9.362 9.267 9.350 98,803 +0.00(+0.05%)
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.