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 (%)
Jan 29, 2016 7.550 7.658 7.434 7.577 178,568 +0.11(+1.53%)
Jan 28, 2016 7.165 7.463 7.137 7.463 262,370 +0.47(+6.75%)
Jan 27, 2016 6.991 7.072 6.807 6.991 267,931 -0.02(-0.23%)
Jan 26, 2016 6.731 7.007 6.622 7.007 259,666 +0.35(+5.30%)
Jan 25, 2016 6.899 7.154 6.644 6.655 290,918 -0.31(-4.44%)
Jan 22, 2016 6.817 7.045 6.752 6.964 363,178 +0.40(+6.03%)
Jan 21, 2016 5.944 6.611 5.917 6.568 628,005 +0.68(+11.51%)
Jan 20, 2016 6.232 6.286 5.771 5.890 332,409 -0.46(-7.18%)
Jan 19, 2016 6.541 6.606 6.221 6.346 333,796 -0.20(-2.99%)
Jan 15, 2016 6.704 6.541 6.541 6.541 360,831 -0.36(-5.26%)
Jan 14, 2016 6.611 6.948 6.535 6.904 472,200 +0.29(+4.43%)
Jan 13, 2016 7.007 7.121 6.530 6.611 231,103 -0.36(-5.21%)
Jan 12, 2016 7.197 7.306 6.774 6.975 257,608 -0.11(-1.53%)
Jan 11, 2016 7.322 7.333 6.986 7.083 145,792 -0.19(-2.65%)
Jan 08, 2016 7.262 7.354 7.240 7.276 107,252 +0.08(+1.09%)
Jan 07, 2016 7.268 7.422 7.175 7.197 154,871 -0.20(-2.64%)
Jan 06, 2016 7.772 7.772 7.392 7.392 100,809 -0.46(-5.87%)
Jan 05, 2016 7.805 7.859 7.653 7.853 106,438 +0.09(+1.19%)
Jan 04, 2016 7.805 7.821 7.517 7.761 330,630 -0.09(-1.17%)
Dec 31, 2015 7.444 7.853 7.853 7.853 471,325 +0.39(+5.27%)
Dec 30, 2015 7.536 7.649 7.428 7.460 596,350 -0.14(-1.84%)
Dec 29, 2015 7.697 7.778 7.498 7.600 356,390 -0.02(-0.21%)
Dec 28, 2015 7.864 7.864 7.525 7.617 452,108 -0.39(-4.84%)
Dec 24, 2015 8.020 8.004 8.004 8.004 81,743 +0.04(+0.47%)
Dec 23, 2015 7.708 7.977 7.708 7.966 490,868 +0.30(+3.86%)
Dec 22, 2015 7.256 7.692 7.256 7.670 557,065 +0.40(+5.48%)
Dec 21, 2015 7.143 7.278 7.073 7.272 404,106 +0.11(+1.58%)
Dec 18, 2015 6.992 7.205 6.976 7.159 381,545 +0.10(+1.45%)
Dec 17, 2015 7.105 7.261 6.997 7.057 656,389 -0.05(-0.68%)
Dec 16, 2015 6.906 7.097 6.906 7.105 562,731 +0.19(+2.80%)
Dec 15, 2015 6.944 7.027 6.863 6.911 582,119 +0.12(+1.82%)
Dec 14, 2015 7.003 7.003 6.696 6.788 361,128 -0.24(-3.37%)
Dec 11, 2015 7.256 7.347 7.007 7.024 457,598 -0.44(-5.91%)
Dec 10, 2015 7.450 7.536 7.294 7.466 292,080 +0.02(+0.22%)
Dec 09, 2015 7.261 7.530 7.175 7.450 487,486 +0.30(+4.14%)
Dec 08, 2015 6.863 7.293 6.863 7.154 377,287 +0.12(+1.68%)
Dec 07, 2015 7.590 7.590 6.944 7.035 751,364 -0.63(-8.22%)
Dec 04, 2015 7.703 7.786 7.608 7.665 392,688 -0.16(-2.00%)
Dec 03, 2015 8.106 8.171 7.783 7.821 332,378 -0.33(-4.09%)
Dec 02, 2015 8.392 8.392 8.101 8.155 339,516 -0.29(-3.38%)
Dec 01, 2015 8.499 8.505 8.397 8.440 203,599 -0.02(-0.19%)
Nov 30, 2015 8.754 8.791 8.441 8.456 269,972 -0.33(-3.75%)
Nov 27, 2015 8.676 8.786 8.592 8.786 43,659 +0.07(+0.84%)
Nov 25, 2015 8.524 8.713 8.713 8.713 201,039 +0.19(+2.27%)
Nov 24, 2015 8.524 8.645 8.472 8.519 345,214 +0.04(+0.43%)
Nov 23, 2015 8.524 8.561 8.420 8.482 338,749 +0.08(+0.93%)
Nov 20, 2015 8.420 8.488 8.325 8.404 246,693 +0.04(+0.50%)
Nov 19, 2015 8.545 8.556 8.336 8.362 262,188 -0.14(-1.60%)
Nov 18, 2015 8.509 8.566 8.310 8.498 234,014 +0.13(+1.56%)
Nov 17, 2015 8.493 8.519 8.323 8.367 234,004 -0.15(-1.78%)
Nov 16, 2015 8.289 8.545 8.116 8.519 218,017 +0.35(+4.23%)
Nov 13, 2015 8.189 8.268 8.032 8.174 254,206 -0.03(-0.38%)
Nov 12, 2015 8.315 8.325 8.121 8.205 282,254 -0.15(-1.75%)
Nov 11, 2015 8.566 8.645 8.336 8.352 128,984 -0.23(-2.68%)
Nov 10, 2015 8.535 8.812 8.535 8.582 175,533 -0.12(-1.38%)
Nov 09, 2015 8.796 8.906 8.597 8.702 211,418 -0.20(-2.23%)
Nov 06, 2015 9.016 9.027 8.859 8.901 159,883 -0.19(-2.08%)
Nov 05, 2015 9.100 9.262 9.084 9.090 257,634 -0.08(-0.85%)
Nov 04, 2015 9.471 9.550 9.121 9.168 261,544 -0.31(-3.26%)
Nov 03, 2015 9.367 9.524 9.346 9.477 146,745 +0.07(+0.72%)
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.