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 (%)
Mar 28, 2013 9.370 9.465 9.331 9.454 127,189 +0.13(+1.36%)
Mar 27, 2013 9.251 9.358 9.223 9.327 175,242 +0.09(+0.94%)
Mar 26, 2013 9.148 9.259 9.144 9.239 298,132 +0.10(+1.04%)
Mar 25, 2013 9.152 9.243 9.108 9.144 179,543 -0.01(-0.09%)
Mar 22, 2013 9.128 9.223 9.089 9.152 195,244 +0.10(+1.05%)
Mar 21, 2013 9.235 9.307 9.045 9.057 233,535 -0.13(-1.42%)
Mar 20, 2013 9.053 9.196 9.036 9.188 212,670 +0.16(+1.80%)
Mar 19, 2013 9.148 9.184 8.989 9.025 191,415 -0.04(-0.44%)
Mar 18, 2013 9.033 9.172 8.977 9.065 154,998 -0.01(-0.09%)
Mar 15, 2013 9.120 9.216 9.053 9.073 188,731 -0.01(-0.09%)
Mar 14, 2013 9.132 9.168 9.047 9.081 86,310 -0.00(-0.04%)
Mar 13, 2013 9.073 9.094 9.009 9.085 137,486 +0.04(+0.44%)
Mar 12, 2013 9.096 9.192 9.009 9.045 194,002 -0.02(-0.26%)
Mar 11, 2013 9.085 9.120 8.934 9.069 282,788 -0.08(-0.82%)
Mar 08, 2013 9.096 9.156 9.061 9.144 188,892 +0.06(+0.65%)
Mar 07, 2013 9.212 9.219 9.037 9.085 222,832 -0.08(-0.91%)
Mar 06, 2013 9.386 9.402 9.104 9.168 181,968 -0.15(-1.66%)
Mar 05, 2013 9.386 9.446 9.307 9.323 84,362 -0.04(-0.38%)
Mar 04, 2013 9.362 9.406 9.200 9.358 203,170 -0.01(-0.08%)
Mar 01, 2013 9.402 9.422 9.263 9.366 152,989 +0.08(+0.90%)
Feb 28, 2013 9.236 9.331 9.223 9.283 128,944 +0.04(+0.43%)
Feb 27, 2013 9.140 9.323 9.140 9.243 222,605 +0.09(+1.00%)
Feb 26, 2013 9.070 9.231 9.070 9.152 200,107 +0.09(+1.01%)
Feb 22, 2013 9.057 9.208 9.057 9.061 151,484 +0.01(+0.09%)
Feb 21, 2013 9.112 9.112 8.930 9.053 171,285 -0.06(-0.65%)
Feb 20, 2013 9.192 9.323 9.089 9.112 186,255 -0.07(-0.78%)
Feb 19, 2013 9.124 9.192 9.049 9.184 193,845 +0.06(+0.65%)
Feb 15, 2013 9.247 9.299 9.093 9.124 140,058 -0.04(-0.48%)
Feb 14, 2013 9.315 9.350 9.116 9.168 192,278 -0.10(-1.03%)
Feb 13, 2013 9.263 9.342 9.168 9.263 202,575 +0.12(+1.35%)
Feb 12, 2013 9.077 9.188 9.065 9.140 161,182 +0.10(+1.14%)
Feb 11, 2013 9.073 9.140 9.007 9.037 147,829 +0.02(+0.22%)
Feb 08, 2013 9.124 9.164 9.001 9.017 164,809 -0.04(-0.44%)
Feb 07, 2013 9.164 9.164 8.961 9.057 192,421 +0.02(+0.26%)
Feb 06, 2013 9.093 9.152 8.926 9.033 206,790 +0.15(+1.74%)
Feb 04, 2013 9.140 9.204 8.847 8.878 140,113 -0.10(-1.15%)
Feb 01, 2013 9.085 9.120 8.958 8.981 114,447 -0.06(-0.70%)
Jan 31, 2013 9.037 9.045 9.013 9.045 98,463 +0.01(+0.09%)
Jan 30, 2013 8.831 9.041 8.831 9.037 161,144 +0.21(+2.43%)
Jan 29, 2013 8.819 8.989 8.807 8.823 130,925 -0.01(-0.13%)
Jan 28, 2013 8.887 8.910 8.775 8.835 155,457 -0.03(-0.33%)
Jan 25, 2013 8.974 8.977 8.854 8.864 211,501 +0.01(+0.11%)
Jan 24, 2013 8.914 9.005 8.795 8.854 209,545 -0.04(-0.45%)
Jan 23, 2013 8.862 9.016 8.862 8.894 132,841 +0.03(+0.34%)
Jan 22, 2013 8.918 8.938 8.847 8.864 147,446 +0.01(+0.07%)
Jan 18, 2013 8.886 8.938 8.823 8.858 312,084 -0.02(-0.18%)
Jan 17, 2013 8.858 9.036 8.858 8.874 255,969 +0.02(+0.18%)
Jan 16, 2013 8.910 9.049 8.775 8.858 305,863 -0.06(-0.71%)
Jan 15, 2013 8.799 8.922 8.732 8.922 257,091 +0.18(+2.04%)
Jan 14, 2013 8.803 8.862 8.708 8.743 143,685 -0.01(-0.09%)
Jan 11, 2013 8.847 8.885 8.735 8.751 199,358 -0.03(-0.32%)
Jan 10, 2013 8.886 8.966 8.763 8.779 276,496 -0.11(-1.21%)
Jan 09, 2013 8.906 9.001 8.851 8.886 121,666 -0.02(-0.22%)
Jan 08, 2013 8.791 8.977 8.791 8.906 180,180 +0.12(+1.40%)
Jan 07, 2013 8.783 8.783 8.680 8.783 69,996 -0.02(-0.23%)
Jan 04, 2013 8.728 8.823 8.712 8.803 251,447 +0.08(+0.96%)
Jan 03, 2013 8.688 8.831 8.569 8.720 271,066 +0.07(+0.83%)
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.