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 (%)
May 31, 2018 10.51 10.68 10.51 10.68 74,179 +0.16(+1.54%)
May 30, 2018 10.48 10.64 10.39 10.51 99,592 -0.02(-0.18%)
May 29, 2018 10.31 10.55 10.30 10.53 73,934 +0.13(+1.24%)
May 25, 2018 10.40 10.40 10.40 0 +0.06(+0.56%)
May 24, 2018 10.50 10.90 10.33 10.35 109,208 -0.19(-1.84%)
May 23, 2018 10.49 10.58 10.48 10.54 48,036 -0.04(-0.37%)
May 22, 2018 10.39 10.58 10.39 10.58 69,001 +0.19(+1.87%)
May 21, 2018 10.49 10.57 10.39 10.39 46,764 -0.05(-0.50%)
May 18, 2018 10.41 10.55 10.35 10.44 69,576 -0.01(-0.06%)
May 17, 2018 10.44 10.57 10.35 10.44 74,087 +0.07(+0.69%)
May 16, 2018 10.39 10.51 10.29 10.37 95,271 -0.01(-0.12%)
May 15, 2018 10.36 10.46 10.32 10.39 69,113 -0.03(-0.25%)
May 14, 2018 10.27 10.51 10.27 10.41 74,131 +0.14(+1.39%)
May 11, 2018 10.36 10.49 10.17 10.27 51,442 -0.08(-0.75%)
May 10, 2018 10.39 10.48 10.33 10.35 109,236 -0.05(-0.44%)
May 09, 2018 10.13 10.39 10.11 10.39 89,296 +0.28(+2.75%)
May 08, 2018 10.25 10.25 10.03 10.11 108,679 -0.12(-1.14%)
May 07, 2018 10.29 10.31 10.16 10.23 69,429 +0.01(+0.13%)
May 04, 2018 10.17 10.25 10.14 10.22 46,212 +0.06(+0.64%)
May 03, 2018 10.33 10.33 10.07 10.15 91,594 -0.14(-1.38%)
May 02, 2018 10.40 10.40 10.20 10.29 99,218 -0.09(-0.87%)
May 01, 2018 10.28 10.40 10.23 10.39 84,600 +0.09(+0.88%)
Apr 30, 2018 10.19 10.36 10.19 10.29 159,842 +0.09(+0.88%)
Apr 27, 2018 10.12 10.24 10.11 10.21 37,288 +0.05(+0.51%)
Apr 26, 2018 10.10 10.18 10.08 10.15 67,992 +0.03(+0.32%)
Apr 25, 2018 9.967 10.12 9.948 10.12 123,827 +0.14(+1.42%)
Apr 24, 2018 10.25 10.25 9.980 9.980 99,864 -0.14(-1.40%)
Apr 23, 2018 10.02 10.15 10.02 10.12 55,864 +0.08(+0.77%)
Apr 20, 2018 10.13 10.13 9.999 10.04 60,050 -0.02(-0.19%)
Apr 19, 2018 10.23 10.23 10.06 10.06 131,665 -0.12(-1.14%)
Apr 18, 2018 10.20 10.23 10.14 10.18 129,958 +0.04(+0.38%)
Apr 17, 2018 9.941 10.17 9.941 10.14 144,841 +0.24(+2.40%)
Apr 16, 2018 9.768 9.947 9.736 9.903 113,678 +0.21(+2.19%)
Apr 13, 2018 9.658 9.707 9.608 9.691 72,977 +0.07(+0.73%)
Apr 12, 2018 9.736 9.779 9.607 9.620 83,997 -0.15(-1.51%)
Apr 11, 2018 9.703 9.800 9.647 9.768 68,646 +0.06(+0.60%)
Apr 10, 2018 9.658 9.742 9.649 9.710 110,383 +0.12(+1.21%)
Apr 09, 2018 9.665 9.709 9.517 9.594 107,593 -0.01(-0.07%)
Apr 06, 2018 9.691 9.716 9.530 9.601 85,902 -0.12(-1.19%)
Apr 05, 2018 9.530 9.716 9.530 9.716 84,089 +0.19(+1.96%)
Apr 04, 2018 9.466 9.575 9.401 9.530 67,241 -0.05(-0.54%)
Apr 03, 2018 9.575 9.581 9.446 9.581 83,487 +0.05(+0.54%)
Apr 02, 2018 9.556 9.646 9.460 9.530 140,828 -0.04(-0.41%)
Mar 29, 2018 9.569 9.569 9.569 0 +0.13(+1.35%)
Mar 28, 2018 9.409 9.511 9.358 9.441 88,885 +0.03(+0.34%)
Mar 27, 2018 9.498 9.613 9.294 9.409 311,556 -0.10(-1.01%)
Mar 26, 2018 9.607 9.683 9.377 9.505 136,859 -0.04(-0.40%)
Mar 23, 2018 9.741 9.760 9.505 9.543 176,348 -0.14(-1.45%)
Mar 22, 2018 9.754 9.792 9.664 9.683 79,294 -0.07(-0.72%)
Mar 21, 2018 9.677 9.819 9.671 9.754 130,368 +0.11(+1.19%)
Mar 20, 2018 9.849 9.860 9.632 9.639 91,777 -0.13(-1.31%)
Mar 19, 2018 9.875 9.900 9.747 9.766 97,300 -0.22(-2.21%)
Mar 16, 2018 9.926 10.07 9.875 9.987 104,817 +0.08(+0.81%)
Mar 15, 2018 10.47 10.54 9.760 9.907 163,069 -0.51(-4.90%)
Mar 14, 2018 10.46 10.48 10.35 10.42 54,231 -0.01(-0.06%)
Mar 13, 2018 10.36 10.42 10.34 10.42 65,897 +0.10(+0.99%)
Mar 12, 2018 10.24 10.34 10.22 10.32 75,701 +0.09(+0.87%)
Mar 09, 2018 10.22 10.35 10.22 10.23 94,774 +0.06(+0.56%)
Mar 08, 2018 10.24 10.31 10.14 10.17 61,544 -0.07(-0.69%)
Mar 07, 2018 10.24 10.10 10.24 98,068 +0.01(+0.06%)
Mar 06, 2018 10.31 10.31 10.21 10.24 39,687 -0.01(-0.06%)
Mar 05, 2018 10.30 10.31 10.23 10.24 54,216 +0.00(+0.00%)
Mar 02, 2018 10.35 10.35 10.24 10.24 50,258 -0.13(-1.29%)
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.