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 (%)
May 31, 2016 9.261 9.401 9.216 9.261 148,807 +0.03(+0.30%)
May 27, 2016 9.239 9.233 9.233 9.233 104,014 -0.03(-0.36%)
May 26, 2016 9.222 9.311 9.189 9.267 114,985 +0.06(+0.67%)
May 25, 2016 9.244 9.295 9.189 9.205 114,861 +0.07(+0.73%)
May 24, 2016 9.267 9.345 9.088 9.138 182,082 -0.13(-1.45%)
May 23, 2016 9.384 9.429 9.261 9.272 135,503 -0.16(-1.66%)
May 20, 2016 9.395 9.462 9.395 9.429 129,022 +0.15(+1.63%)
May 19, 2016 9.161 9.384 9.110 9.278 113,707 +0.07(+0.79%)
May 18, 2016 9.289 9.306 9.183 9.205 189,788 -0.08(-0.84%)
May 17, 2016 9.295 9.306 9.205 9.284 103,409 +0.03(+0.36%)
May 16, 2016 9.256 9.267 8.775 9.250 78,891 +0.15(+1.60%)
May 13, 2016 9.116 9.222 9.071 9.105 89,484 -0.02(-0.24%)
May 12, 2016 9.166 9.166 9.091 9.127 138,523 +0.05(+0.55%)
May 11, 2016 9.043 9.110 8.893 9.077 102,388 +0.07(+0.81%)
May 10, 2016 8.876 9.004 8.876 9.004 110,011 +0.13(+1.45%)
May 09, 2016 9.015 9.015 8.725 8.876 197,491 -0.13(-1.43%)
May 06, 2016 8.993 9.077 8.898 9.004 116,007 +0.06(+0.69%)
May 05, 2016 9.049 9.110 8.926 8.943 131,624 +0.04(+0.44%)
May 04, 2016 8.915 9.049 8.814 8.904 154,317 +0.04(+0.44%)
May 03, 2016 9.122 9.155 8.775 8.865 270,171 -0.30(-3.29%)
May 02, 2016 9.362 9.362 9.149 9.166 101,434 -0.13(-1.38%)
Apr 29, 2016 9.245 9.356 9.156 9.295 195,311 +0.10(+1.09%)
Apr 28, 2016 9.117 9.289 9.117 9.195 97,639 -0.02(-0.18%)
Apr 27, 2016 9.078 9.223 9.056 9.211 116,331 +0.17(+1.90%)
Apr 26, 2016 8.967 9.106 8.967 9.039 75,070 +0.14(+1.56%)
Apr 25, 2016 8.962 8.993 8.867 8.901 74,374 -0.07(-0.80%)
Apr 22, 2016 8.879 9.041 8.879 8.973 120,627 +0.14(+1.63%)
Apr 21, 2016 8.940 9.017 8.817 8.829 100,569 -0.14(-1.61%)
Apr 20, 2016 8.973 9.073 8.934 8.973 206,481 -0.02(-0.19%)
Apr 19, 2016 8.806 8.989 8.779 8.989 128,760 +0.25(+2.86%)
Apr 18, 2016 8.412 8.806 8.363 8.740 173,798 +0.23(+2.74%)
Apr 15, 2016 8.568 8.634 8.496 8.507 85,448 -0.11(-1.22%)
Apr 14, 2016 8.673 8.673 8.540 8.612 118,446 -0.01(-0.13%)
Apr 13, 2016 8.601 8.657 8.557 8.623 100,353 -0.02(-0.26%)
Apr 12, 2016 8.451 8.657 8.426 8.645 118,454 +0.23(+2.70%)
Apr 11, 2016 8.401 8.490 8.401 8.418 123,206 +0.07(+0.86%)
Apr 08, 2016 8.251 8.379 8.240 8.346 90,613 +0.22(+2.73%)
Apr 07, 2016 8.185 8.268 8.113 8.124 108,571 -0.07(-0.88%)
Apr 06, 2016 8.157 8.240 8.124 8.196 117,089 +0.06(+0.68%)
Apr 05, 2016 8.235 8.268 8.102 8.140 107,311 -0.14(-1.68%)
Apr 04, 2016 8.396 8.407 8.222 8.279 69,335 -0.12(-1.45%)
Apr 01, 2016 8.435 8.473 8.379 8.401 74,707 -0.09(-1.11%)
Mar 31, 2016 8.457 8.540 8.407 8.496 62,602 +0.03(+0.39%)
Mar 30, 2016 8.358 8.507 8.358 8.463 63,436 +0.20(+2.40%)
Mar 29, 2016 8.154 8.285 8.093 8.264 125,519 +0.01(+0.07%)
Mar 28, 2016 8.325 8.325 8.165 8.259 83,114 -0.01(-0.13%)
Mar 24, 2016 8.226 8.270 8.270 8.270 94,564 -0.06(-0.66%)
Mar 23, 2016 8.496 8.578 8.325 8.325 145,418 -0.32(-3.70%)
Mar 22, 2016 8.534 8.686 8.520 8.644 84,615 +0.10(+1.23%)
Mar 21, 2016 8.716 8.716 8.457 8.540 82,575 -0.14(-1.65%)
Mar 18, 2016 8.677 8.832 8.551 8.683 138,125 +0.06(+0.64%)
Mar 17, 2016 8.716 8.738 8.608 8.628 96,734 +0.06(+0.71%)
Mar 16, 2016 8.341 8.622 8.341 8.567 120,042 +0.28(+3.32%)
Mar 15, 2016 8.407 8.429 8.237 8.292 82,105 -0.16(-1.89%)
Mar 14, 2016 8.435 8.474 8.275 8.452 91,337 -0.06(-0.71%)
Mar 11, 2016 8.391 8.512 8.391 8.512 57,680 +0.14(+1.71%)
Mar 10, 2016 8.314 8.369 8.264 8.369 94,932 -0.01(-0.13%)
Mar 09, 2016 8.319 8.391 8.231 8.380 96,344 +0.23(+2.77%)
Mar 08, 2016 8.330 8.330 8.132 8.154 128,672 -0.30(-3.52%)
Mar 07, 2016 8.391 8.496 8.328 8.452 149,778 +0.01(+0.07%)
Mar 04, 2016 8.286 8.507 8.187 8.446 220,519 +0.13(+1.59%)
Mar 03, 2016 8.066 8.320 8.055 8.314 186,668 +0.21(+2.58%)
Mar 02, 2016 7.906 8.157 7.807 8.104 141,530 +0.17(+2.08%)
Mar 01, 2016 7.983 8.000 7.884 7.939 164,372 +0.06(+0.70%)
Feb 29, 2016 7.895 7.955 7.813 7.884 109,090 +0.09(+1.12%)
Feb 26, 2016 7.791 7.911 7.726 7.797 167,320 +0.14(+1.86%)
Feb 25, 2016 7.627 7.660 7.561 7.654 87,620 -0.02(-0.21%)
Feb 24, 2016 7.447 7.693 7.294 7.671 116,373 +0.11(+1.45%)
Feb 23, 2016 7.769 7.769 7.518 7.561 115,550 -0.22(-2.81%)
Feb 22, 2016 7.660 7.791 7.660 7.780 125,712 +0.33(+4.48%)
Feb 19, 2016 7.545 7.545 7.354 7.447 114,239 -0.14(-1.87%)
Feb 18, 2016 7.572 7.611 7.343 7.589 161,674 +0.07(+0.87%)
Feb 17, 2016 7.529 7.609 7.370 7.523 217,131 +0.24(+3.30%)
Feb 16, 2016 7.277 7.370 7.151 7.283 177,980 +0.22(+3.10%)
Feb 12, 2016 6.944 7.064 7.064 7.064 164,793 +0.26(+3.86%)
Feb 11, 2016 6.949 7.004 6.621 6.802 134,923 -0.24(-3.42%)
Feb 10, 2016 7.042 7.266 6.944 7.042 158,356 +0.04(+0.55%)
Feb 09, 2016 6.916 7.080 6.878 7.004 149,455 -0.07(-1.00%)
Feb 08, 2016 7.408 7.408 6.966 7.075 163,050 -0.44(-5.82%)
Feb 05, 2016 7.758 7.780 7.512 7.512 76,737 -0.25(-3.17%)
Feb 04, 2016 7.551 7.884 7.523 7.758 348,476 +0.25(+3.35%)
Feb 03, 2016 7.512 7.556 7.173 7.507 385,965 +0.16(+2.16%)
Feb 02, 2016 7.315 7.348 7.184 7.348 149,045 -0.11(-1.47%)
Feb 01, 2016 7.501 7.518 7.217 7.458 244,742 -0.12(-1.59%)
Jan 29, 2016 7.551 7.659 7.435 7.578 178,541 +0.11(+1.53%)
Jan 28, 2016 7.166 7.464 7.139 7.464 262,330 +0.47(+6.75%)
Jan 27, 2016 6.992 7.073 6.808 6.992 267,890 -0.02(-0.23%)
Jan 26, 2016 6.732 7.008 6.623 7.008 259,626 +0.35(+5.30%)
Jan 25, 2016 6.900 7.155 6.645 6.656 290,874 -0.31(-4.44%)
Jan 22, 2016 6.818 7.046 6.753 6.965 363,123 +0.40(+6.03%)
Jan 21, 2016 5.945 6.612 5.918 6.569 627,909 +0.68(+11.51%)
Jan 20, 2016 6.233 6.287 5.772 5.891 332,358 -0.46(-7.18%)
Jan 19, 2016 6.542 6.607 6.222 6.347 333,745 -0.20(-2.99%)
Jan 15, 2016 6.705 6.542 6.542 6.542 360,776 -0.36(-5.26%)
Jan 14, 2016 6.612 6.949 6.536 6.905 472,128 +0.29(+4.43%)
Jan 13, 2016 7.008 7.122 6.531 6.612 231,068 -0.36(-5.21%)
Jan 12, 2016 7.198 7.307 6.775 6.976 257,569 -0.11(-1.53%)
Jan 11, 2016 7.323 7.334 6.987 7.084 145,770 -0.19(-2.65%)
Jan 08, 2016 7.263 7.356 7.242 7.277 107,235 +0.08(+1.09%)
Jan 07, 2016 7.269 7.423 7.176 7.198 154,848 -0.20(-2.64%)
Jan 06, 2016 7.773 7.773 7.393 7.393 100,794 -0.46(-5.87%)
Jan 05, 2016 7.806 7.860 7.654 7.855 106,422 +0.09(+1.19%)
Jan 04, 2016 7.806 7.822 7.518 7.762 330,579 -0.09(-1.17%)
Dec 31, 2015 7.445 7.855 7.855 7.855 471,253 +0.39(+5.27%)
Dec 30, 2015 7.537 7.650 7.429 7.462 596,259 -0.14(-1.84%)
Dec 29, 2015 7.698 7.779 7.499 7.602 356,336 -0.02(-0.21%)
Dec 28, 2015 7.865 7.865 7.526 7.618 452,039 -0.39(-4.84%)
Dec 24, 2015 8.021 8.005 8.005 8.005 81,731 +0.04(+0.47%)
Dec 23, 2015 7.709 7.978 7.709 7.968 490,793 +0.30(+3.86%)
Dec 22, 2015 7.257 7.693 7.257 7.671 556,980 +0.40(+5.48%)
Dec 21, 2015 7.144 7.279 7.074 7.273 404,045 +0.11(+1.58%)
Dec 18, 2015 6.993 7.206 6.977 7.160 381,487 +0.10(+1.45%)
Dec 17, 2015 7.106 7.262 6.999 7.058 656,289 -0.05(-0.68%)
Dec 16, 2015 6.907 7.098 6.907 7.106 562,646 +0.19(+2.80%)
Dec 15, 2015 6.945 7.028 6.864 6.912 582,031 +0.12(+1.82%)
Dec 14, 2015 7.004 7.004 6.697 6.789 361,073 -0.24(-3.37%)
Dec 11, 2015 7.257 7.348 7.008 7.025 457,528 -0.44(-5.91%)
Dec 10, 2015 7.451 7.537 7.295 7.467 292,036 +0.02(+0.22%)
Dec 09, 2015 7.262 7.532 7.176 7.451 487,412 +0.30(+4.14%)
Dec 08, 2015 6.864 7.294 6.864 7.155 377,229 +0.12(+1.68%)
Dec 07, 2015 7.591 7.591 6.945 7.036 751,249 -0.63(-8.22%)
Dec 04, 2015 7.704 7.787 7.609 7.666 392,628 -0.16(-2.00%)
Dec 03, 2015 8.108 8.172 7.784 7.822 332,327 -0.33(-4.09%)
Dec 02, 2015 8.393 8.393 8.102 8.156 339,464 -0.29(-3.38%)
Dec 01, 2015 8.501 8.506 8.398 8.441 203,567 -0.02(-0.19%)
Nov 30, 2015 8.756 8.792 8.442 8.457 269,930 -0.33(-3.75%)
Nov 27, 2015 8.677 8.787 8.594 8.787 43,652 +0.07(+0.84%)
Nov 25, 2015 8.526 8.714 8.714 8.714 201,008 +0.19(+2.27%)
Nov 24, 2015 8.526 8.646 8.473 8.520 345,162 +0.04(+0.43%)
Nov 23, 2015 8.526 8.562 8.421 8.484 338,698 +0.08(+0.93%)
Nov 20, 2015 8.421 8.489 8.327 8.405 246,656 +0.04(+0.50%)
Nov 19, 2015 8.546 8.557 8.337 8.363 262,148 -0.14(-1.60%)
Nov 18, 2015 8.510 8.567 8.311 8.499 233,978 +0.13(+1.56%)
Nov 17, 2015 8.494 8.520 8.324 8.369 233,968 -0.15(-1.78%)
Nov 16, 2015 8.290 8.546 8.117 8.520 217,983 +0.35(+4.23%)
Nov 13, 2015 8.191 8.269 8.034 8.175 254,167 -0.03(-0.38%)
Nov 12, 2015 8.316 8.327 8.123 8.206 282,211 -0.15(-1.75%)
Nov 11, 2015 8.567 8.646 8.337 8.353 128,964 -0.23(-2.68%)
Nov 10, 2015 8.536 8.813 8.536 8.583 175,506 -0.12(-1.38%)
Nov 09, 2015 8.798 8.908 8.599 8.703 211,386 -0.20(-2.23%)
Nov 06, 2015 9.017 9.028 8.860 8.902 159,859 -0.19(-2.08%)
Nov 05, 2015 9.101 9.263 9.086 9.091 257,595 -0.08(-0.85%)
Nov 04, 2015 9.473 9.551 9.122 9.169 261,504 -0.31(-3.26%)
Nov 03, 2015 9.368 9.525 9.347 9.478 146,723 +0.07(+0.72%)
Nov 02, 2015 9.462 9.525 9.410 9.410 105,275 -0.06(-0.61%)
Oct 30, 2015 9.280 9.618 9.244 9.468 170,114 +0.13(+1.39%)
Oct 29, 2015 9.473 9.665 9.296 9.338 201,054 -0.23(-2.45%)
Oct 28, 2015 9.306 9.624 9.114 9.572 324,998 +0.47(+5.20%)
Oct 27, 2015 9.228 9.253 8.979 9.098 285,224 -0.21(-2.29%)
Oct 26, 2015 9.660 9.686 9.249 9.312 291,974 -0.16(-1.65%)
Oct 23, 2015 9.655 9.743 9.436 9.468 166,590 -0.14(-1.46%)
Oct 22, 2015 9.853 9.868 9.556 9.608 90,769 -0.20(-2.02%)
Oct 21, 2015 9.884 9.946 9.775 9.806 207,769 -0.08(-0.79%)
Oct 20, 2015 9.858 9.988 9.759 9.884 169,870 +0.07(+0.74%)
Oct 19, 2015 9.879 10.00 9.785 9.811 185,143 -0.05(-0.53%)
Oct 16, 2015 9.722 9.888 9.712 9.863 200,872 +0.21(+2.21%)
Oct 15, 2015 9.660 9.748 9.436 9.650 339,434 +0.03(+0.27%)
Oct 14, 2015 9.660 9.785 9.537 9.624 140,829 -0.11(-1.12%)
Oct 13, 2015 9.608 9.884 9.439 9.733 112,828 +0.04(+0.43%)
Oct 12, 2015 9.905 9.905 9.549 9.691 142,653 -0.18(-1.84%)
Oct 09, 2015 9.702 9.932 9.670 9.873 142,838 +0.17(+1.77%)
Oct 08, 2015 9.244 9.801 9.239 9.702 210,637 +0.40(+4.31%)
Oct 07, 2015 9.166 9.327 9.114 9.301 521,045 +0.18(+2.00%)
Oct 06, 2015 9.031 9.311 8.973 9.119 156,163 +0.15(+1.68%)
Oct 05, 2015 8.828 9.060 8.828 8.968 125,663 +0.23(+2.68%)
Oct 02, 2015 8.464 8.739 8.323 8.734 75,556 +0.22(+2.57%)
Oct 01, 2015 8.334 8.557 8.332 8.516 127,613 +0.25(+3.09%)
Sep 30, 2015 8.064 8.266 7.940 8.261 145,449 +0.29(+3.63%)
Sep 29, 2015 8.395 8.535 7.966 7.971 202,865 -0.35(-4.16%)
Sep 28, 2015 8.529 8.612 8.266 8.318 131,017 -0.27(-3.13%)
Sep 25, 2015 8.695 8.783 8.555 8.586 139,774 -0.08(-0.89%)
Sep 24, 2015 8.752 8.767 8.457 8.664 149,770 -0.18(-2.04%)
Sep 23, 2015 8.974 9.036 8.811 8.845 85,062 -0.07(-0.81%)
Sep 22, 2015 8.938 8.979 8.912 8.917 141,692 -0.07(-0.75%)
Sep 21, 2015 9.041 9.041 8.938 8.984 68,441 +0.06(+0.64%)
Sep 18, 2015 8.829 8.953 8.829 8.927 67,674 +0.01(+0.12%)
Sep 17, 2015 8.855 9.077 8.803 8.917 102,352 +0.07(+0.82%)
Sep 16, 2015 8.690 8.896 8.674 8.845 240,175 +0.20(+2.33%)
Sep 15, 2015 8.783 8.783 8.529 8.643 108,569 -0.03(-0.30%)
Sep 14, 2015 8.622 8.679 8.612 8.669 190,105 +0.08(+0.97%)
Sep 11, 2015 8.731 8.731 8.524 8.586 69,834 -0.18(-2.06%)
Sep 10, 2015 8.834 8.860 8.684 8.767 121,151 -0.05(-0.53%)
Sep 09, 2015 9.077 9.105 8.793 8.814 122,155 -0.17(-1.90%)
Sep 08, 2015 9.077 9.077 8.876 8.984 77,211 +0.07(+0.81%)
Sep 04, 2015 8.912 8.912 8.912 8.912 177,887 +0.01(+0.12%)
Sep 03, 2015 9.036 9.087 8.804 8.901 148,912 -0.05(-0.52%)
Sep 02, 2015 9.072 9.072 8.726 8.948 128,408 +0.01(+0.06%)
Sep 01, 2015 9.072 9.197 8.891 8.943 193,634 -0.32(-3.46%)
Aug 31, 2015 9.171 9.359 9.001 9.263 122,812 +0.04(+0.39%)
Aug 28, 2015 8.873 9.289 8.873 9.227 265,089 +0.31(+3.45%)
Aug 27, 2015 8.539 8.986 8.539 8.919 294,431 +0.45(+5.34%)
Aug 26, 2015 8.493 8.554 8.349 8.467 221,976 +0.12(+1.48%)
Aug 25, 2015 8.796 8.811 8.241 8.344 395,175 -0.20(-2.29%)
Aug 24, 2015 8.472 9.160 8.169 8.539 493,820 -0.60(-6.57%)
Aug 21, 2015 9.581 9.838 9.078 9.140 310,927 -0.46(-4.81%)
Aug 20, 2015 9.617 9.746 9.561 9.602 205,925 -0.01(-0.05%)
Aug 19, 2015 9.864 9.910 9.602 9.607 157,180 -0.25(-2.50%)
Aug 18, 2015 9.684 9.869 9.499 9.853 172,641 +0.22(+2.24%)
Aug 17, 2015 9.638 9.672 9.586 9.638 126,111 +0.07(+0.70%)
Aug 14, 2015 9.571 9.633 9.448 9.571 208,593 +0.03(+0.32%)
Aug 13, 2015 9.684 9.725 9.509 9.540 174,546 -0.12(-1.22%)
Aug 12, 2015 9.376 9.698 9.237 9.658 232,711 +0.27(+2.84%)
Aug 11, 2015 9.345 9.407 9.212 9.391 191,536 -0.04(-0.38%)
Aug 10, 2015 9.165 9.427 9.165 9.427 134,668 +0.30(+3.26%)
Aug 07, 2015 9.037 9.248 9.016 9.129 205,366 +0.08(+0.91%)
Aug 06, 2015 9.145 9.299 8.739 9.047 346,535 -0.02(-0.23%)
Aug 05, 2015 9.499 9.576 9.027 9.068 195,389 -0.42(-4.44%)
Aug 04, 2015 9.515 9.617 9.488 9.489 159,529 -0.06(-0.65%)
Aug 03, 2015 9.597 9.679 9.530 9.550 157,745 -0.09(-0.96%)
Jul 31, 2015 9.668 9.801 9.592 9.643 153,785 +0.05(+0.48%)
Jul 30, 2015 9.776 9.776 9.597 9.597 91,649 -0.18(-1.88%)
Jul 29, 2015 9.459 9.781 9.423 9.781 145,632 +0.30(+3.12%)
Jul 28, 2015 9.383 9.668 9.383 9.485 181,909 +0.17(+1.81%)
Jul 27, 2015 9.362 9.454 9.270 9.316 226,264 -0.13(-1.35%)
Jul 24, 2015 9.408 9.500 9.275 9.444 352,326 +0.05(+0.49%)
Jul 23, 2015 9.571 9.571 9.301 9.398 179,847 -0.13(-1.34%)
Jul 22, 2015 9.689 9.689 9.495 9.526 211,521 -0.19(-2.00%)
Jul 21, 2015 9.776 9.811 9.643 9.720 213,321 +0.00(+0.00%)
Jul 20, 2015 9.832 9.832 9.633 9.720 196,210 -0.11(-1.09%)
Jul 17, 2015 10.07 10.07 9.811 9.827 162,853 -0.15(-1.53%)
Jul 16, 2015 10.14 10.16 9.975 9.980 135,206 -0.16(-1.61%)
Jul 15, 2015 10.23 10.23 10.09 10.14 146,149 -0.06(-0.60%)
Jul 14, 2015 10.20 10.25 10.09 10.20 144,066 +0.04(+0.40%)
Jul 13, 2015 10.16 10.20 10.14 10.16 118,383 +0.05(+0.50%)
Jul 10, 2015 10.08 10.16 10.01 10.11 82,996 +0.08(+0.81%)
Jul 09, 2015 10.25 10.25 10.01 10.03 159,329 -0.01(-0.10%)
Jul 08, 2015 10.17 10.19 10.01 10.04 124,440 -0.14(-1.40%)
Jul 07, 2015 10.10 10.24 10.03 10.18 181,917 +0.03(+0.30%)
Jul 06, 2015 10.08 10.17 10.08 10.15 82,336 -0.05(-0.50%)
Jul 02, 2015 10.25 10.20 10.20 10.20 195,894 -0.04(-0.40%)
Jul 01, 2015 10.50 10.53 10.21 10.25 81,887 -0.21(-2.05%)
Jun 30, 2015 10.37 10.49 10.23 10.46 208,052 +0.19(+1.88%)
Jun 29, 2015 10.35 10.42 10.22 10.27 71,527 -0.15(-1.41%)
Jun 26, 2015 10.41 10.49 10.37 10.41 76,572 -0.02(-0.19%)
Jun 25, 2015 10.71 10.71 10.42 10.43 115,688 -0.25(-2.33%)
Jun 24, 2015 10.57 10.70 10.57 10.68 70,688 +0.05(+0.48%)
Jun 23, 2015 10.78 10.78 10.51 10.63 76,862 -0.15(-1.37%)
Jun 22, 2015 10.70 10.79 10.59 10.78 161,255 +0.11(+1.05%)
Jun 19, 2015 10.51 10.74 10.46 10.67 86,619 +0.09(+0.82%)
Jun 18, 2015 10.51 10.71 10.40 10.58 97,423 +0.14(+1.31%)
Jun 17, 2015 10.59 10.68 10.43 10.44 159,638 -0.16(-1.48%)
Jun 16, 2015 10.49 10.63 10.42 10.60 114,337 +0.19(+1.85%)
Jun 15, 2015 10.37 10.46 10.35 10.41 150,579 -0.05(-0.49%)
Jun 12, 2015 10.62 10.64 10.39 10.46 103,851 -0.18(-1.72%)
Jun 11, 2015 10.60 10.70 10.60 10.64 41,350 +0.01(+0.09%)
Jun 10, 2015 10.62 10.75 10.53 10.63 151,205 +0.12(+1.11%)
Jun 09, 2015 10.64 10.66 10.46 10.52 125,462 -0.11(-1.00%)
Jun 08, 2015 10.68 10.69 10.57 10.62 61,965 -0.04(-0.38%)
Jun 05, 2015 10.85 10.87 10.66 10.66 151,426 -0.18(-1.69%)
Jun 04, 2015 11.04 11.04 10.84 10.85 80,661 -0.20(-1.79%)
Jun 03, 2015 11.14 11.22 10.97 11.04 111,337 -0.09(-0.82%)
Jun 02, 2015 11.25 11.25 11.11 11.13 55,070 -0.06(-0.54%)
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.