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 )

N/A 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, 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%)
Jun 01, 2016 9.222 9.362 9.171 9.346 102,748 +0.08(+0.91%)
May 31, 2016 9.261 9.401 9.216 9.261 148,807 +0.03(+0.30%)
May 27, 2016 9.239 9.233 9.233 9.233 104,014 -0.03(-0.36%)
May 26, 2016 9.222 9.311 9.189 9.267 114,985 +0.06(+0.67%)
May 25, 2016 9.244 9.295 9.189 9.205 114,861 +0.07(+0.73%)
May 24, 2016 9.267 9.345 9.088 9.138 182,082 -0.13(-1.45%)
May 23, 2016 9.384 9.429 9.261 9.272 135,503 -0.16(-1.66%)
May 20, 2016 9.395 9.462 9.395 9.429 129,022 +0.15(+1.63%)
May 19, 2016 9.161 9.384 9.110 9.278 113,707 +0.07(+0.79%)
May 18, 2016 9.289 9.306 9.183 9.205 189,788 -0.08(-0.84%)
May 17, 2016 9.295 9.306 9.205 9.284 103,409 +0.03(+0.36%)
May 16, 2016 9.256 9.267 8.775 9.250 78,891 +0.15(+1.60%)
May 13, 2016 9.116 9.222 9.071 9.105 89,484 -0.02(-0.24%)
May 12, 2016 9.166 9.166 9.091 9.127 138,523 +0.05(+0.55%)
May 11, 2016 9.043 9.110 8.893 9.077 102,388 +0.07(+0.81%)
May 10, 2016 8.876 9.004 8.876 9.004 110,011 +0.13(+1.45%)
May 09, 2016 9.015 9.015 8.725 8.876 197,491 -0.13(-1.43%)
May 06, 2016 8.993 9.077 8.898 9.004 116,007 +0.06(+0.69%)
May 05, 2016 9.049 9.110 8.926 8.943 131,624 +0.04(+0.44%)
May 04, 2016 8.915 9.049 8.814 8.904 154,317 +0.04(+0.44%)
May 03, 2016 9.122 9.155 8.775 8.865 270,171 -0.30(-3.29%)
May 02, 2016 9.362 9.362 9.149 9.166 101,434 -0.13(-1.38%)
Apr 29, 2016 9.245 9.356 9.156 9.295 195,311 +0.10(+1.09%)
Apr 28, 2016 9.117 9.289 9.117 9.195 97,639 -0.02(-0.18%)
Apr 27, 2016 9.078 9.223 9.056 9.211 116,331 +0.17(+1.90%)
Apr 26, 2016 8.967 9.106 8.967 9.039 75,070 +0.14(+1.56%)
Apr 25, 2016 8.962 8.993 8.867 8.901 74,374 -0.07(-0.80%)
Apr 22, 2016 8.879 9.041 8.879 8.973 120,627 +0.14(+1.63%)
Apr 21, 2016 8.940 9.017 8.817 8.829 100,569 -0.14(-1.61%)
Apr 20, 2016 8.973 9.073 8.934 8.973 206,481 -0.02(-0.19%)
Apr 19, 2016 8.806 8.989 8.779 8.989 128,760 +0.25(+2.86%)
Apr 18, 2016 8.412 8.806 8.363 8.740 173,798 +0.23(+2.74%)
Apr 15, 2016 8.568 8.634 8.496 8.507 85,448 -0.11(-1.22%)
Apr 14, 2016 8.673 8.673 8.540 8.612 118,446 -0.01(-0.13%)
Apr 13, 2016 8.601 8.657 8.557 8.623 100,353 -0.02(-0.26%)
Apr 12, 2016 8.451 8.657 8.426 8.645 118,454 +0.23(+2.70%)
Apr 11, 2016 8.401 8.490 8.401 8.418 123,206 +0.07(+0.86%)
Apr 08, 2016 8.251 8.379 8.240 8.346 90,613 +0.22(+2.73%)
Apr 07, 2016 8.185 8.268 8.113 8.124 108,571 -0.07(-0.88%)
Apr 06, 2016 8.157 8.240 8.124 8.196 117,089 +0.06(+0.68%)
Apr 05, 2016 8.235 8.268 8.102 8.140 107,311 -0.14(-1.68%)
Apr 04, 2016 8.396 8.407 8.222 8.279 69,335 -0.12(-1.45%)
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.