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 (%)
Sep 30, 2020 7.191 7.207 7.017 7.057 157,363 -0.08(-1.11%)
Sep 29, 2020 7.128 7.167 7.096 7.136 129,298 +0.02(+0.33%)
Sep 28, 2020 7.057 7.151 7.009 7.112 135,922 +0.07(+1.01%)
Sep 25, 2020 7.009 7.120 6.978 7.041 101,970 +0.02(+0.22%)
Sep 24, 2020 7.151 7.170 6.946 7.025 121,399 -0.13(-1.76%)
Sep 23, 2020 7.364 7.364 7.143 7.151 71,316 -0.14(-1.95%)
Sep 22, 2020 7.348 7.435 7.285 7.293 120,453 -0.08(-1.07%)
Sep 21, 2020 7.372 7.443 7.325 7.372 83,008 -0.12(-1.58%)
Sep 18, 2020 7.538 7.585 7.475 7.490 68,741 -0.06(-0.73%)
Sep 17, 2020 7.553 7.593 7.522 7.546 73,327 -0.05(-0.62%)
Sep 16, 2020 7.609 7.727 7.577 7.593 74,419 -0.01(-0.10%)
Sep 15, 2020 7.735 7.774 7.593 7.601 91,740 -0.06(-0.72%)
Sep 14, 2020 7.656 7.680 7.601 7.656 100,455 +0.09(+1.15%)
Sep 11, 2020 7.538 7.672 7.538 7.569 48,956 +0.06(+0.84%)
Sep 10, 2020 7.624 7.624 7.494 7.506 134,205 -0.09(-1.24%)
Sep 09, 2020 7.624 7.709 7.588 7.601 52,939 +0.02(+0.31%)
Sep 08, 2020 7.546 7.609 7.546 7.577 49,311 -0.07(-0.93%)
Sep 04, 2020 7.695 7.798 7.593 7.648 65,190 -0.02(-0.21%)
Sep 03, 2020 7.680 7.727 7.617 7.664 105,052 -0.02(-0.31%)
Sep 02, 2020 7.648 7.774 7.648 7.688 98,023 +0.03(+0.41%)
Sep 01, 2020 7.640 7.743 7.640 7.656 78,805 -0.02(-0.28%)
Aug 31, 2020 7.795 7.811 7.662 7.678 172,398 -0.16(-2.10%)
Aug 28, 2020 7.701 7.873 7.693 7.842 85,010 +0.13(+1.62%)
Aug 27, 2020 7.670 7.740 7.591 7.717 156,323 +0.05(+0.61%)
Aug 26, 2020 7.764 7.787 7.670 7.670 61,714 -0.13(-1.61%)
Aug 25, 2020 7.913 7.936 7.756 7.795 84,265 -0.14(-1.78%)
Aug 24, 2020 8.077 8.077 7.921 7.936 57,033 -0.06(-0.78%)
Aug 21, 2020 8.030 8.109 7.936 7.999 76,586 -0.13(-1.64%)
Aug 20, 2020 8.116 8.156 8.085 8.132 40,285 -0.06(-0.71%)
Aug 19, 2020 8.210 8.257 8.163 8.190 70,967 -0.03(-0.34%)
Aug 18, 2020 8.195 8.312 8.148 8.218 68,924 -0.08(-0.94%)
Aug 17, 2020 8.367 8.399 8.265 8.297 82,157 -0.02(-0.28%)
Aug 14, 2020 8.273 8.328 8.253 8.320 42,632 +0.02(+0.19%)
Aug 13, 2020 8.367 8.367 8.265 8.304 45,429 -0.05(-0.56%)
Aug 12, 2020 8.234 8.351 8.200 8.351 66,405 +0.16(+2.01%)
Aug 11, 2020 8.289 8.328 8.101 8.187 135,686 -0.10(-1.23%)
Aug 10, 2020 7.960 8.289 7.960 8.289 128,536 +0.31(+3.93%)
Aug 07, 2020 7.913 7.991 7.881 7.975 59,609 +0.01(+0.10%)
Aug 06, 2020 7.936 7.975 7.913 7.968 46,783 +0.02(+0.23%)
Aug 05, 2020 7.991 8.030 7.913 7.949 67,606 +0.07(+0.86%)
Aug 04, 2020 7.826 7.915 7.764 7.881 74,819 -0.02(-0.20%)
Aug 03, 2020 7.819 7.956 7.693 7.897 89,189 +0.08(+1.03%)
Jul 31, 2020 7.801 7.926 7.778 7.817 51,890 -0.02(-0.20%)
Jul 30, 2020 7.832 7.895 7.786 7.832 53,039 -0.14(-1.76%)
Jul 29, 2020 7.824 7.996 7.786 7.972 52,169 +0.13(+1.60%)
Jul 28, 2020 7.708 7.871 7.708 7.847 59,271 +0.08(+1.09%)
Jul 27, 2020 7.786 7.809 7.723 7.762 48,722 -0.05(-0.70%)
Jul 24, 2020 7.778 7.871 7.778 7.817 64,093 -0.03(-0.40%)
Jul 23, 2020 7.965 8.027 7.754 7.848 107,186 -0.19(-2.42%)
Jul 22, 2020 8.089 8.097 7.977 8.042 67,180 -0.09(-1.05%)
Jul 21, 2020 7.895 8.175 7.895 8.128 80,030 +0.19(+2.45%)
Jul 20, 2020 7.786 7.957 7.772 7.933 78,505 +0.09(+1.09%)
Jul 17, 2020 7.770 7.863 7.692 7.848 52,404 +0.09(+1.10%)
Jul 16, 2020 7.747 7.824 7.708 7.762 62,993 +0.01(+0.07%)
Jul 15, 2020 7.669 7.786 7.583 7.757 69,233 +0.28(+3.78%)
Jul 14, 2020 7.373 7.552 7.373 7.474 49,300 +0.06(+0.84%)
Jul 13, 2020 7.505 7.583 7.412 7.412 111,139 -0.11(-1.45%)
Jul 10, 2020 7.373 7.521 7.365 7.521 82,460 +0.11(+1.47%)
Jul 09, 2020 7.552 7.566 7.404 7.412 57,717 -0.18(-2.41%)
Jul 08, 2020 7.536 7.638 7.536 7.595 63,992 -0.01(-0.15%)
Jul 07, 2020 7.521 7.661 7.497 7.606 66,696 +0.03(+0.41%)
Jul 06, 2020 7.871 7.926 7.466 7.575 170,365 -0.26(-3.38%)
Jul 02, 2020 7.926 7.926 7.786 7.840 89,524 -0.02(-0.30%)
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.