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 30, 2015 8.064 8.266 7.940 8.261 145,449 +0.29(+3.63%)
Sep 29, 2015 8.395 8.535 7.966 7.971 202,865 -0.35(-4.16%)
Sep 28, 2015 8.529 8.612 8.266 8.318 131,017 -0.27(-3.13%)
Sep 25, 2015 8.695 8.783 8.555 8.586 139,774 -0.08(-0.89%)
Sep 24, 2015 8.752 8.767 8.457 8.664 149,770 -0.18(-2.04%)
Sep 23, 2015 8.974 9.036 8.811 8.845 85,062 -0.07(-0.81%)
Sep 22, 2015 8.938 8.979 8.912 8.917 141,692 -0.07(-0.75%)
Sep 21, 2015 9.041 9.041 8.938 8.984 68,441 +0.06(+0.64%)
Sep 18, 2015 8.829 8.953 8.829 8.927 67,674 +0.01(+0.12%)
Sep 17, 2015 8.855 9.077 8.803 8.917 102,352 +0.07(+0.82%)
Sep 16, 2015 8.690 8.896 8.674 8.845 240,175 +0.20(+2.33%)
Sep 15, 2015 8.783 8.783 8.529 8.643 108,569 -0.03(-0.30%)
Sep 14, 2015 8.622 8.679 8.612 8.669 190,105 +0.08(+0.97%)
Sep 11, 2015 8.731 8.731 8.524 8.586 69,834 -0.18(-2.06%)
Sep 10, 2015 8.834 8.860 8.684 8.767 121,151 -0.05(-0.53%)
Sep 09, 2015 9.077 9.105 8.793 8.814 122,155 -0.17(-1.90%)
Sep 08, 2015 9.077 9.077 8.876 8.984 77,211 +0.07(+0.81%)
Sep 04, 2015 8.912 8.912 8.912 8.912 177,887 +0.01(+0.12%)
Sep 03, 2015 9.036 9.087 8.804 8.901 148,912 -0.05(-0.52%)
Sep 02, 2015 9.072 9.072 8.726 8.948 128,408 +0.01(+0.06%)
Sep 01, 2015 9.072 9.197 8.891 8.943 193,634 -0.32(-3.46%)
Aug 31, 2015 9.171 9.359 9.001 9.263 122,812 +0.04(+0.39%)
Aug 28, 2015 8.873 9.289 8.873 9.227 265,089 +0.31(+3.45%)
Aug 27, 2015 8.539 8.986 8.539 8.919 294,431 +0.45(+5.34%)
Aug 26, 2015 8.493 8.554 8.349 8.467 221,976 +0.12(+1.48%)
Aug 25, 2015 8.796 8.811 8.241 8.344 395,175 -0.20(-2.29%)
Aug 24, 2015 8.472 9.160 8.169 8.539 493,820 -0.60(-6.57%)
Aug 21, 2015 9.581 9.838 9.078 9.140 310,927 -0.46(-4.81%)
Aug 20, 2015 9.617 9.746 9.561 9.602 205,925 -0.01(-0.05%)
Aug 19, 2015 9.864 9.910 9.602 9.607 157,180 -0.25(-2.50%)
Aug 18, 2015 9.684 9.869 9.499 9.853 172,641 +0.22(+2.24%)
Aug 17, 2015 9.638 9.672 9.586 9.638 126,111 +0.07(+0.70%)
Aug 14, 2015 9.571 9.633 9.448 9.571 208,593 +0.03(+0.32%)
Aug 13, 2015 9.684 9.725 9.509 9.540 174,546 -0.12(-1.22%)
Aug 12, 2015 9.376 9.698 9.237 9.658 232,711 +0.27(+2.84%)
Aug 11, 2015 9.345 9.407 9.212 9.391 191,536 -0.04(-0.38%)
Aug 10, 2015 9.165 9.427 9.165 9.427 134,668 +0.30(+3.26%)
Aug 07, 2015 9.037 9.248 9.016 9.129 205,366 +0.08(+0.91%)
Aug 06, 2015 9.145 9.299 8.739 9.047 346,535 -0.02(-0.23%)
Aug 05, 2015 9.499 9.576 9.027 9.068 195,389 -0.42(-4.44%)
Aug 04, 2015 9.515 9.617 9.488 9.489 159,529 -0.06(-0.65%)
Aug 03, 2015 9.597 9.679 9.530 9.550 157,745 -0.09(-0.96%)
Jul 31, 2015 9.668 9.801 9.592 9.643 153,785 +0.05(+0.48%)
Jul 30, 2015 9.776 9.776 9.597 9.597 91,649 -0.18(-1.88%)
Jul 29, 2015 9.459 9.781 9.423 9.781 145,632 +0.30(+3.12%)
Jul 28, 2015 9.383 9.668 9.383 9.485 181,909 +0.17(+1.81%)
Jul 27, 2015 9.362 9.454 9.270 9.316 226,264 -0.13(-1.35%)
Jul 24, 2015 9.408 9.500 9.275 9.444 352,326 +0.05(+0.49%)
Jul 23, 2015 9.571 9.571 9.301 9.398 179,847 -0.13(-1.34%)
Jul 22, 2015 9.689 9.689 9.495 9.526 211,521 -0.19(-2.00%)
Jul 21, 2015 9.776 9.811 9.643 9.720 213,321 +0.00(+0.00%)
Jul 20, 2015 9.832 9.832 9.633 9.720 196,210 -0.11(-1.09%)
Jul 17, 2015 10.07 10.07 9.811 9.827 162,853 -0.15(-1.53%)
Jul 16, 2015 10.14 10.16 9.975 9.980 135,206 -0.16(-1.61%)
Jul 15, 2015 10.23 10.23 10.09 10.14 146,149 -0.06(-0.60%)
Jul 14, 2015 10.20 10.25 10.09 10.20 144,066 +0.04(+0.40%)
Jul 13, 2015 10.16 10.20 10.14 10.16 118,383 +0.05(+0.50%)
Jul 10, 2015 10.08 10.16 10.01 10.11 82,996 +0.08(+0.81%)
Jul 09, 2015 10.25 10.25 10.01 10.03 159,329 -0.01(-0.10%)
Jul 08, 2015 10.17 10.19 10.01 10.04 124,440 -0.14(-1.40%)
Jul 07, 2015 10.10 10.24 10.03 10.18 181,917 +0.03(+0.30%)
Jul 06, 2015 10.08 10.17 10.08 10.15 82,336 -0.05(-0.50%)
Jul 02, 2015 10.25 10.20 10.20 10.20 195,894 -0.04(-0.40%)
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.