Skip to main content

First Trust Energy Infrastructure Fund (NY: FIF )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 11.44 11.39 11.39 11.39 127,908 -0.06(-0.52%)
Aug 28, 2014 11.36 11.46 11.36 11.45 104,006 +0.07(+0.60%)
Aug 27, 2014 11.41 11.41 11.32 11.38 117,743 +0.03(+0.24%)
Aug 26, 2014 11.38 11.38 11.30 11.35 94,397 +0.02(+0.16%)
Aug 25, 2014 11.44 11.48 11.27 11.33 117,493 -0.03(-0.28%)
Aug 22, 2014 11.47 11.47 11.34 11.36 139,421 -0.05(-0.48%)
Aug 21, 2014 11.38 11.38 11.34 11.42 89,189 +0.04(+0.32%)
Aug 20, 2014 11.36 11.39 11.31 11.38 173,770 +0.07(+0.61%)
Aug 19, 2014 11.25 11.31 11.18 11.31 132,483 +0.12(+1.10%)
Aug 18, 2014 11.24 11.24 11.16 11.19 139,393 +0.04(+0.33%)
Aug 15, 2014 11.07 11.18 11.00 11.15 129,537 +0.16(+1.41%)
Aug 14, 2014 10.96 11.01 10.92 11.00 105,173 +0.11(+1.01%)
Aug 13, 2014 10.85 10.92 10.80 10.89 69,517 +0.11(+0.97%)
Aug 12, 2014 10.72 10.78 10.67 10.78 124,900 +0.08(+0.72%)
Aug 11, 2014 10.46 10.73 10.46 10.71 179,406 +0.36(+3.44%)
Aug 08, 2014 10.24 10.36 10.24 10.35 74,600 +0.11(+1.11%)
Aug 07, 2014 10.30 10.34 10.19 10.24 104,225 +0.00(+0.04%)
Aug 06, 2014 10.26 10.27 10.19 10.23 94,649 -0.10(-0.93%)
Aug 05, 2014 10.32 10.36 10.27 10.33 87,220 -0.03(-0.31%)
Aug 04, 2014 10.39 10.39 10.27 10.36 125,917 -0.06(-0.57%)
Aug 01, 2014 10.67 10.67 10.36 10.42 182,932 -0.20(-1.89%)
Jul 31, 2014 10.78 10.83 10.60 10.62 91,741 -0.23(-2.09%)
Jul 30, 2014 10.99 11.01 10.79 10.85 75,158 -0.11(-1.00%)
Jul 29, 2014 10.93 10.98 10.92 10.96 68,347 +0.04(+0.33%)
Jul 28, 2014 10.94 10.94 10.88 10.92 81,352 +0.00(+0.00%)
Jul 25, 2014 10.97 10.97 10.89 10.92 62,408 -0.04(-0.37%)
Jul 24, 2014 10.98 10.98 10.93 10.96 59,065 -0.01(-0.08%)
Jul 23, 2014 10.91 11.00 10.91 10.97 119,429 +0.07(+0.63%)
Jul 22, 2014 10.80 10.90 10.79 10.90 185,375 +0.09(+0.84%)
Jul 21, 2014 10.78 10.84 10.75 10.81 80,787 -0.02(-0.21%)
Jul 18, 2014 10.71 10.84 10.69 10.83 80,124 +0.12(+1.10%)
Jul 17, 2014 10.69 10.80 10.65 10.72 120,120 -0.02(-0.21%)
Jul 16, 2014 10.68 10.74 10.68 10.74 150,349 +0.09(+0.86%)
Jul 15, 2014 10.72 10.72 10.62 10.65 91,569 -0.04(-0.39%)
Jul 14, 2014 10.67 10.72 10.66 10.69 65,887 +0.03(+0.26%)
Jul 11, 2014 10.62 10.68 10.62 10.66 137,728 +0.02(+0.21%)
Jul 10, 2014 10.57 10.64 10.50 10.64 71,111 +0.03(+0.30%)
Jul 09, 2014 10.62 10.65 10.53 10.61 194,670 +0.03(+0.26%)
Jul 08, 2014 10.55 10.59 10.50 10.58 158,057 +0.04(+0.35%)
Jul 07, 2014 10.56 10.58 10.49 10.54 91,827 -0.01(-0.09%)
Jul 03, 2014 10.66 10.55 10.55 10.55 85,381 -0.11(-1.07%)
Jul 02, 2014 10.79 10.81 10.62 10.67 105,558 -0.13(-1.22%)
Jul 01, 2014 10.82 10.85 10.78 10.80 47,970 +0.05(+0.42%)
Jun 30, 2014 10.74 10.79 10.74 10.75 111,377 +0.01(+0.13%)
Jun 27, 2014 10.65 10.74 10.63 10.74 82,431 +0.08(+0.72%)
Jun 26, 2014 10.68 10.69 10.61 10.66 133,390 +0.03(+0.30%)
Jun 25, 2014 10.52 10.67 10.52 10.63 116,175 +0.05(+0.47%)
Jun 24, 2014 10.55 10.63 10.48 10.58 113,281 +0.04(+0.36%)
Jun 23, 2014 10.48 10.57 10.46 10.54 60,390 +0.06(+0.58%)
Jun 20, 2014 10.43 10.51 10.41 10.48 140,584 +0.05(+0.52%)
Jun 19, 2014 10.47 10.49 10.41 10.43 136,043 +0.05(+0.48%)
Jun 18, 2014 10.32 10.39 10.32 10.38 75,368 +0.01(+0.09%)
Jun 17, 2014 10.32 10.40 10.28 10.37 146,451 -0.01(-0.11%)
Jun 16, 2014 10.34 10.40 10.28 10.38 106,381 +0.07(+0.64%)
Jun 13, 2014 10.29 10.33 10.29 10.31 68,906 +0.02(+0.18%)
Jun 12, 2014 10.35 10.38 10.27 10.29 76,168 -0.03(-0.26%)
Jun 11, 2014 10.31 10.34 10.30 10.32 83,946 +0.01(+0.09%)
Jun 10, 2014 10.38 10.38 10.31 10.31 100,449 -0.05(-0.48%)
Jun 06, 2014 10.36 10.41 10.35 10.36 107,725 +0.04(+0.35%)
Jun 05, 2014 10.32 10.34 10.31 10.33 154,894 +0.05(+0.48%)
Jun 04, 2014 10.26 10.32 10.26 10.28 102,090 +0.02(+0.18%)
Jun 03, 2014 10.21 10.27 10.20 10.26 147,599 +0.06(+0.62%)
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.