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 (%)
Dec 31, 2020 8.427 8.427 8.427 132,929 +0.03(+0.38%)
Dec 30, 2020 8.355 8.443 8.347 8.395 132,929 +0.01(+0.10%)
Dec 29, 2020 8.355 8.407 8.339 8.387 110,325 -0.01(-0.10%)
Dec 28, 2020 8.467 8.492 8.331 8.395 127,340 -0.07(-0.85%)
Dec 24, 2020 8.427 8.492 8.411 8.467 61,682 -0.01(-0.09%)
Dec 23, 2020 8.459 8.532 8.459 8.475 79,442 +0.00(+0.00%)
Dec 22, 2020 8.411 8.500 8.371 8.475 85,977 +0.02(+0.29%)
Dec 21, 2020 8.492 8.512 8.363 8.451 134,085 -0.20(-2.32%)
Dec 18, 2020 8.733 8.733 8.628 8.652 69,019 -0.05(-0.55%)
Dec 17, 2020 8.741 8.775 8.685 8.701 81,736 -0.01(-0.09%)
Dec 16, 2020 8.821 8.821 8.709 8.709 108,458 -0.10(-1.10%)
Dec 15, 2020 8.749 8.845 8.717 8.805 192,402 +0.10(+1.11%)
Dec 14, 2020 8.902 8.906 8.709 8.709 140,712 -0.17(-1.90%)
Dec 11, 2020 8.934 8.934 8.805 8.877 111,426 -0.00(-0.05%)
Dec 10, 2020 8.733 8.910 8.685 8.882 178,694 +0.17(+1.99%)
Dec 09, 2020 8.765 8.829 8.660 8.709 169,049 -0.04(-0.46%)
Dec 08, 2020 8.685 8.805 8.676 8.749 113,444 +0.04(+0.46%)
Dec 07, 2020 8.918 8.918 8.693 8.709 133,619 -0.14(-1.63%)
Dec 04, 2020 8.701 8.894 8.701 8.853 123,737 +0.17(+1.94%)
Dec 03, 2020 8.516 8.725 8.471 8.685 103,133 +0.14(+1.70%)
Dec 02, 2020 8.363 8.564 8.363 8.540 185,893 +0.10(+1.14%)
Dec 01, 2020 8.443 8.520 8.411 8.443 82,828 +0.03(+0.41%)
Nov 30, 2020 8.529 8.537 8.369 8.409 108,456 -0.15(-1.77%)
Nov 27, 2020 8.657 8.711 8.519 8.561 76,187 -0.12(-1.38%)
Nov 25, 2020 8.761 8.769 8.569 8.681 163,133 -0.07(-0.82%)
Nov 24, 2020 8.673 8.753 8.609 8.753 198,629 +0.22(+2.53%)
Nov 23, 2020 8.489 8.593 8.473 8.537 153,492 +0.14(+1.71%)
Nov 20, 2020 8.513 8.593 8.361 8.393 219,304 -0.17(-1.96%)
Nov 19, 2020 8.497 8.609 8.481 8.561 172,975 +0.01(+0.09%)
Nov 18, 2020 8.609 8.657 8.413 8.553 99,512 -0.04(-0.47%)
Nov 17, 2020 8.417 8.689 8.313 8.593 113,750 +0.09(+1.03%)
Nov 16, 2020 8.257 8.625 8.193 8.505 181,784 +0.37(+4.52%)
Nov 13, 2020 8.041 8.137 7.993 8.137 64,552 +0.11(+1.39%)
Nov 12, 2020 7.953 8.081 7.906 8.025 88,555 -0.01(-0.10%)
Nov 11, 2020 8.033 8.097 7.985 8.033 112,557 +0.04(+0.50%)
Nov 10, 2020 7.937 7.993 7.890 7.993 71,347 +0.10(+1.32%)
Nov 09, 2020 7.866 7.961 7.722 7.890 162,135 +0.47(+6.36%)
Nov 06, 2020 7.538 7.581 7.402 7.418 69,056 -0.14(-1.90%)
Nov 05, 2020 7.434 7.666 7.434 7.562 95,988 +0.12(+1.61%)
Nov 04, 2020 7.442 7.592 7.394 7.442 63,990 -0.02(-0.21%)
Nov 03, 2020 7.434 7.514 7.418 7.458 80,319 +0.02(+0.32%)
Nov 02, 2020 7.442 7.506 7.354 7.434 109,836 +0.00(+0.03%)
Oct 30, 2020 7.368 7.472 7.353 7.432 106,548 -0.02(-0.21%)
Oct 29, 2020 7.329 7.489 7.317 7.448 60,446 +0.07(+0.97%)
Oct 28, 2020 7.416 7.456 7.305 7.376 128,093 -0.17(-2.21%)
Oct 27, 2020 7.559 7.630 7.543 7.543 115,031 -0.07(-0.88%)
Oct 26, 2020 7.734 7.734 7.583 7.610 150,080 -0.16(-2.10%)
Oct 23, 2020 7.900 7.904 7.773 7.773 75,188 -0.10(-1.21%)
Oct 22, 2020 7.686 7.869 7.686 7.869 89,402 +0.14(+1.85%)
Oct 21, 2020 7.940 7.940 7.694 7.726 132,514 -0.18(-2.31%)
Oct 20, 2020 7.932 7.940 7.837 7.908 93,749 +0.02(+0.20%)
Oct 19, 2020 7.980 7.980 7.853 7.892 91,618 -0.04(-0.50%)
Oct 16, 2020 7.908 8.012 7.837 7.932 121,157 +0.10(+1.22%)
Oct 15, 2020 7.789 7.853 7.726 7.837 138,809 +0.01(+0.10%)
Oct 14, 2020 7.638 7.908 7.638 7.829 143,978 +0.17(+2.18%)
Oct 13, 2020 7.630 7.686 7.597 7.662 101,870 +0.07(+0.94%)
Oct 12, 2020 7.583 7.662 7.583 7.591 107,633 -0.03(-0.42%)
Oct 09, 2020 7.686 7.706 7.607 7.622 72,165 -0.04(-0.52%)
Oct 08, 2020 7.321 7.686 7.321 7.662 120,189 +0.34(+4.66%)
Oct 07, 2020 7.225 7.392 7.218 7.321 143,025 +0.12(+1.65%)
Oct 06, 2020 7.210 7.321 7.170 7.202 154,591 +0.03(+0.44%)
Oct 05, 2020 7.098 7.241 7.083 7.170 398,775 +0.12(+1.69%)
Oct 02, 2020 6.828 7.106 6.828 7.051 158,688 +0.01(+0.11%)
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.