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 31, 2016 8.456 8.538 8.406 8.494 62,612 +0.03(+0.39%)
Mar 30, 2016 8.357 8.505 8.357 8.461 63,445 +0.20(+2.40%)
Mar 29, 2016 8.153 8.283 8.092 8.263 125,539 +0.01(+0.07%)
Mar 28, 2016 8.324 8.324 8.164 8.257 83,127 -0.01(-0.13%)
Mar 24, 2016 8.224 8.268 8.268 8.268 94,578 -0.06(-0.66%)
Mar 23, 2016 8.494 8.577 8.324 8.324 145,440 -0.32(-3.70%)
Mar 22, 2016 8.533 8.684 8.519 8.643 84,628 +0.10(+1.23%)
Mar 21, 2016 8.715 8.715 8.456 8.538 82,588 -0.14(-1.65%)
Mar 18, 2016 8.676 8.830 8.549 8.682 138,146 +0.06(+0.64%)
Mar 17, 2016 8.715 8.737 8.607 8.627 96,749 +0.06(+0.71%)
Mar 16, 2016 8.340 8.621 8.340 8.566 120,060 +0.28(+3.32%)
Mar 15, 2016 8.406 8.428 8.235 8.291 82,118 -0.16(-1.89%)
Mar 14, 2016 8.434 8.472 8.274 8.450 91,350 -0.06(-0.71%)
Mar 11, 2016 8.390 8.511 8.390 8.511 57,689 +0.14(+1.71%)
Mar 10, 2016 8.313 8.368 8.263 8.368 94,947 -0.01(-0.13%)
Mar 09, 2016 8.318 8.390 8.230 8.379 96,359 +0.23(+2.77%)
Mar 08, 2016 8.329 8.329 8.131 8.153 128,692 -0.30(-3.52%)
Mar 07, 2016 8.390 8.494 8.327 8.450 149,800 +0.01(+0.07%)
Mar 04, 2016 8.285 8.505 8.186 8.445 220,553 +0.13(+1.59%)
Mar 03, 2016 8.065 8.319 8.054 8.313 186,697 +0.21(+2.58%)
Mar 02, 2016 7.905 8.156 7.806 8.103 141,552 +0.17(+2.08%)
Mar 01, 2016 7.982 7.999 7.883 7.938 164,397 +0.06(+0.70%)
Feb 29, 2016 7.894 7.954 7.812 7.883 109,107 +0.09(+1.12%)
Feb 26, 2016 7.790 7.910 7.724 7.795 167,346 +0.14(+1.86%)
Feb 25, 2016 7.626 7.659 7.560 7.653 87,633 -0.02(-0.21%)
Feb 24, 2016 7.446 7.692 7.292 7.670 116,391 +0.11(+1.45%)
Feb 23, 2016 7.768 7.768 7.517 7.560 115,568 -0.22(-2.81%)
Feb 22, 2016 7.659 7.790 7.659 7.779 125,732 +0.33(+4.48%)
Feb 19, 2016 7.544 7.544 7.353 7.446 114,256 -0.14(-1.87%)
Feb 18, 2016 7.571 7.610 7.342 7.588 161,699 +0.07(+0.87%)
Feb 17, 2016 7.528 7.608 7.369 7.522 217,165 +0.24(+3.30%)
Feb 16, 2016 7.276 7.369 7.150 7.282 178,007 +0.22(+3.10%)
Feb 12, 2016 6.943 7.063 7.063 7.063 164,818 +0.26(+3.86%)
Feb 11, 2016 6.948 7.003 6.620 6.800 134,944 -0.24(-3.42%)
Feb 10, 2016 7.041 7.265 6.943 7.041 158,381 +0.04(+0.55%)
Feb 09, 2016 6.915 7.079 6.877 7.003 149,477 -0.07(-1.00%)
Feb 08, 2016 7.407 7.407 6.964 7.074 163,075 -0.44(-5.82%)
Feb 05, 2016 7.757 7.779 7.511 7.511 76,749 -0.25(-3.17%)
Feb 04, 2016 7.549 7.883 7.522 7.757 348,529 +0.25(+3.35%)
Feb 03, 2016 7.511 7.555 7.172 7.506 386,024 +0.16(+2.16%)
Feb 02, 2016 7.314 7.347 7.183 7.347 149,068 -0.11(-1.47%)
Feb 01, 2016 7.500 7.517 7.216 7.456 244,779 -0.12(-1.59%)
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%)
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.