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 29, 2016 9.243 9.354 9.155 9.293 195,341 +0.10(+1.09%)
Apr 28, 2016 9.116 9.288 9.116 9.193 97,654 -0.02(-0.18%)
Apr 27, 2016 9.077 9.221 9.055 9.210 116,348 +0.17(+1.90%)
Apr 26, 2016 8.966 9.105 8.966 9.038 75,081 +0.14(+1.56%)
Apr 25, 2016 8.960 8.991 8.866 8.899 74,385 -0.07(-0.80%)
Apr 22, 2016 8.877 9.040 8.877 8.971 120,645 +0.14(+1.63%)
Apr 21, 2016 8.938 9.016 8.816 8.827 100,585 -0.14(-1.61%)
Apr 20, 2016 8.971 9.071 8.933 8.971 206,512 -0.02(-0.19%)
Apr 19, 2016 8.805 8.988 8.777 8.988 128,779 +0.25(+2.86%)
Apr 18, 2016 8.411 8.805 8.361 8.738 173,824 +0.23(+2.74%)
Apr 15, 2016 8.566 8.633 8.494 8.505 85,461 -0.11(-1.22%)
Apr 14, 2016 8.672 8.672 8.539 8.611 118,464 -0.01(-0.13%)
Apr 13, 2016 8.600 8.655 8.555 8.622 100,369 -0.02(-0.26%)
Apr 12, 2016 8.450 8.655 8.425 8.644 118,472 +0.23(+2.70%)
Apr 11, 2016 8.400 8.489 8.400 8.417 123,224 +0.07(+0.86%)
Apr 08, 2016 8.250 8.378 8.239 8.345 90,627 +0.22(+2.73%)
Apr 07, 2016 8.184 8.267 8.112 8.123 108,587 -0.07(-0.88%)
Apr 06, 2016 8.156 8.239 8.123 8.195 117,107 +0.06(+0.68%)
Apr 05, 2016 8.234 8.267 8.100 8.139 107,327 -0.14(-1.68%)
Apr 04, 2016 8.394 8.406 8.221 8.278 69,346 -0.12(-1.45%)
Apr 01, 2016 8.433 8.472 8.378 8.400 74,719 -0.09(-1.11%)
Mar 31, 2016 8.456 8.538 8.406 8.494 62,612 +0.03(+0.39%)
Mar 30, 2016 8.357 8.505 8.357 8.461 63,445 +0.20(+2.40%)
Mar 29, 2016 8.153 8.283 8.092 8.263 125,539 +0.01(+0.07%)
Mar 28, 2016 8.324 8.324 8.164 8.257 83,127 -0.01(-0.13%)
Mar 24, 2016 8.224 8.268 8.268 8.268 94,578 -0.06(-0.66%)
Mar 23, 2016 8.494 8.577 8.324 8.324 145,440 -0.32(-3.70%)
Mar 22, 2016 8.533 8.684 8.519 8.643 84,628 +0.10(+1.23%)
Mar 21, 2016 8.715 8.715 8.456 8.538 82,588 -0.14(-1.65%)
Mar 18, 2016 8.676 8.830 8.549 8.682 138,146 +0.06(+0.64%)
Mar 17, 2016 8.715 8.737 8.607 8.627 96,749 +0.06(+0.71%)
Mar 16, 2016 8.340 8.621 8.340 8.566 120,060 +0.28(+3.32%)
Mar 15, 2016 8.406 8.428 8.235 8.291 82,118 -0.16(-1.89%)
Mar 14, 2016 8.434 8.472 8.274 8.450 91,350 -0.06(-0.71%)
Mar 11, 2016 8.390 8.511 8.390 8.511 57,689 +0.14(+1.71%)
Mar 10, 2016 8.313 8.368 8.263 8.368 94,947 -0.01(-0.13%)
Mar 09, 2016 8.318 8.390 8.230 8.379 96,359 +0.23(+2.77%)
Mar 08, 2016 8.329 8.329 8.131 8.153 128,692 -0.30(-3.52%)
Mar 07, 2016 8.390 8.494 8.327 8.450 149,800 +0.01(+0.07%)
Mar 04, 2016 8.285 8.505 8.186 8.445 220,553 +0.13(+1.59%)
Mar 03, 2016 8.065 8.319 8.054 8.313 186,697 +0.21(+2.58%)
Mar 02, 2016 7.905 8.156 7.806 8.103 141,552 +0.17(+2.08%)
Mar 01, 2016 7.982 7.999 7.883 7.938 164,397 +0.06(+0.70%)
Feb 29, 2016 7.894 7.954 7.812 7.883 109,107 +0.09(+1.12%)
Feb 26, 2016 7.790 7.910 7.724 7.795 167,346 +0.14(+1.86%)
Feb 25, 2016 7.626 7.659 7.560 7.653 87,633 -0.02(-0.21%)
Feb 24, 2016 7.446 7.692 7.292 7.670 116,391 +0.11(+1.45%)
Feb 23, 2016 7.768 7.768 7.517 7.560 115,568 -0.22(-2.81%)
Feb 22, 2016 7.659 7.790 7.659 7.779 125,732 +0.33(+4.48%)
Feb 19, 2016 7.544 7.544 7.353 7.446 114,256 -0.14(-1.87%)
Feb 18, 2016 7.571 7.610 7.342 7.588 161,699 +0.07(+0.87%)
Feb 17, 2016 7.528 7.608 7.369 7.522 217,165 +0.24(+3.30%)
Feb 16, 2016 7.276 7.369 7.150 7.282 178,007 +0.22(+3.10%)
Feb 12, 2016 6.943 7.063 7.063 7.063 164,818 +0.26(+3.86%)
Feb 11, 2016 6.948 7.003 6.620 6.800 134,944 -0.24(-3.42%)
Feb 10, 2016 7.041 7.265 6.943 7.041 158,381 +0.04(+0.55%)
Feb 09, 2016 6.915 7.079 6.877 7.003 149,477 -0.07(-1.00%)
Feb 08, 2016 7.407 7.407 6.964 7.074 163,075 -0.44(-5.82%)
Feb 05, 2016 7.757 7.779 7.511 7.511 76,749 -0.25(-3.17%)
Feb 04, 2016 7.549 7.883 7.522 7.757 348,529 +0.25(+3.35%)
Feb 03, 2016 7.511 7.555 7.172 7.506 386,024 +0.16(+2.16%)
Feb 02, 2016 7.314 7.347 7.183 7.347 149,068 -0.11(-1.47%)
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.