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 (%)
Sep 27, 2013 8.565 8.649 8.481 8.645 151,676 +0.08(+0.88%)
Sep 26, 2013 8.637 8.693 8.549 8.569 137,088 -0.02(-0.29%)
Sep 25, 2013 8.641 8.669 8.533 8.594 260,498 -0.07(-0.86%)
Sep 24, 2013 8.669 8.705 8.617 8.669 217,298 +0.01(+0.09%)
Sep 23, 2013 8.773 8.808 8.625 8.661 130,643 -0.11(-1.27%)
Sep 20, 2013 8.948 8.948 8.705 8.773 158,753 -0.13(-1.48%)
Sep 19, 2013 8.908 8.960 8.800 8.904 238,136 +0.06(+0.72%)
Sep 18, 2013 8.725 8.840 8.641 8.840 634,036 +0.14(+1.56%)
Sep 17, 2013 8.633 8.705 8.605 8.705 118,314 +0.06(+0.65%)
Sep 16, 2013 8.780 8.717 8.637 8.649 78,881 -0.02(-0.28%)
Sep 13, 2013 8.681 8.689 8.641 8.673 71,036 +0.02(+0.28%)
Sep 12, 2013 8.693 8.804 8.637 8.649 195,014 -0.06(-0.73%)
Sep 11, 2013 8.769 8.800 8.685 8.713 155,041 -0.10(-1.13%)
Sep 10, 2013 8.808 8.820 8.753 8.812 136,185 +0.05(+0.59%)
Sep 09, 2013 8.840 8.860 8.745 8.761 62,139 -0.02(-0.18%)
Sep 06, 2013 8.657 8.848 8.657 8.776 136,443 +0.10(+1.15%)
Sep 05, 2013 8.757 8.772 8.617 8.677 183,866 -0.12(-1.38%)
Sep 04, 2013 8.828 8.828 8.701 8.798 96,774 -0.08(-0.88%)
Sep 03, 2013 8.912 8.912 8.800 8.876 75,791 +0.10(+1.14%)
Aug 30, 2013 8.796 8.868 8.769 8.776 58,626 -0.04(-0.41%)
Aug 29, 2013 8.880 8.884 8.788 8.812 53,683 -0.05(-0.58%)
Aug 28, 2013 8.796 8.864 8.773 8.864 78,479 +0.03(+0.36%)
Aug 27, 2013 8.828 8.876 8.725 8.832 118,752 -0.02(-0.22%)
Aug 26, 2013 8.852 8.927 8.832 8.852 47,309 +0.04(+0.50%)
Aug 23, 2013 8.757 8.840 8.677 8.808 56,254 +0.02(+0.23%)
Aug 22, 2013 8.856 8.856 8.757 8.788 38,299 -0.01(-0.14%)
Aug 21, 2013 8.856 8.856 8.677 8.800 129,383 -0.04(-0.43%)
Aug 20, 2013 8.848 8.848 8.681 8.838 105,205 +0.01(+0.16%)
Aug 19, 2013 8.828 8.963 8.797 8.824 89,684 -0.02(-0.22%)
Aug 16, 2013 8.832 8.844 8.733 8.844 78,673 +0.06(+0.63%)
Aug 15, 2013 8.975 8.975 8.681 8.788 182,721 -0.23(-2.59%)
Aug 14, 2013 9.145 9.145 8.967 9.022 54,117 -0.06(-0.70%)
Aug 13, 2013 9.261 9.272 8.979 9.086 114,175 -0.12(-1.25%)
Aug 12, 2013 9.185 9.225 9.119 9.201 64,438 +0.01(+0.09%)
Aug 09, 2013 9.149 9.207 9.094 9.193 50,286 +0.08(+0.87%)
Aug 08, 2013 9.205 9.288 9.090 9.114 98,687 -0.14(-1.50%)
Aug 07, 2013 9.419 9.423 9.245 9.253 101,122 -0.16(-1.69%)
Aug 06, 2013 9.661 9.673 9.308 9.411 123,697 -0.24(-2.47%)
Aug 05, 2013 9.991 9.999 9.614 9.649 79,825 -0.30(-3.03%)
Aug 02, 2013 9.760 9.960 9.707 9.951 91,320 +0.13(+1.33%)
Aug 01, 2013 9.784 9.872 9.749 9.820 56,277 -0.01(-0.12%)
Jul 31, 2013 9.598 9.891 9.511 9.832 169,628 +0.19(+2.02%)
Jul 30, 2013 9.570 9.649 9.566 9.637 88,404 +0.09(+0.96%)
Jul 29, 2013 9.570 9.601 9.479 9.546 136,309 +0.00(+0.04%)
Jul 26, 2013 9.364 9.570 9.269 9.542 81,831 +0.17(+1.82%)
Jul 25, 2013 9.344 9.372 9.225 9.372 88,941 +0.06(+0.60%)
Jul 24, 2013 9.384 9.391 9.296 9.316 156,653 +0.00(+0.00%)
Jul 23, 2013 9.443 9.494 9.316 9.316 99,473 -0.02(-0.25%)
Jul 22, 2013 9.423 9.443 9.288 9.340 104,917 -0.03(-0.34%)
Jul 19, 2013 9.475 9.475 9.340 9.372 127,535 -0.09(-0.90%)
Jul 18, 2013 9.550 9.562 9.391 9.457 133,914 -0.04(-0.41%)
Jul 17, 2013 9.582 9.593 9.487 9.496 48,691 -0.07(-0.73%)
Jul 16, 2013 9.562 9.649 9.491 9.566 133,718 +0.06(+0.58%)
Jul 15, 2013 9.602 9.630 9.511 9.511 75,449 -0.05(-0.54%)
Jul 12, 2013 9.538 9.657 9.538 9.562 82,932 +0.03(+0.33%)
Jul 11, 2013 9.606 9.645 9.526 9.530 124,939 -0.01(-0.12%)
Jul 10, 2013 9.570 9.610 9.511 9.542 46,888 +0.00(+0.04%)
Jul 09, 2013 9.471 9.624 9.443 9.538 172,297 +0.07(+0.71%)
Jul 08, 2013 9.665 9.665 9.429 9.471 97,833 -0.27(-2.77%)
Jul 05, 2013 9.634 9.800 9.487 9.741 111,276 +0.23(+2.38%)
Jul 03, 2013 9.550 9.550 9.431 9.514 60,642 -0.04(-0.42%)
Jul 02, 2013 9.637 9.637 9.487 9.554 162,639 -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.