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 (%)
Jun 30, 2016 9.777 9.811 9.648 9.811 97,943 +0.10(+0.98%)
Jun 29, 2016 9.659 9.805 9.608 9.715 197,433 +0.13(+1.35%)
Jun 28, 2016 9.631 9.636 9.504 9.586 232,853 +0.24(+2.53%)
Jun 27, 2016 9.496 9.518 9.277 9.350 149,457 -0.18(-1.89%)
Jun 24, 2016 9.524 9.665 9.462 9.530 150,293 -0.16(-1.67%)
Jun 23, 2016 9.653 9.698 9.614 9.692 117,850 +0.08(+0.87%)
Jun 22, 2016 9.676 9.676 9.563 9.608 173,855 +0.02(+0.18%)
Jun 21, 2016 9.552 9.665 9.490 9.591 101,465 +0.09(+0.95%)
Jun 20, 2016 9.479 9.608 9.389 9.502 193,527 +0.12(+1.26%)
Jun 17, 2016 9.192 9.434 9.192 9.383 230,304 +0.23(+2.52%)
Jun 16, 2016 9.243 9.293 9.097 9.153 523,977 -0.10(-1.09%)
Jun 15, 2016 9.389 9.412 9.254 9.254 282,759 -0.16(-1.67%)
Jun 14, 2016 9.428 9.485 9.327 9.412 134,580 -0.08(-0.89%)
Jun 13, 2016 9.468 9.603 9.468 9.496 89,032 -0.09(-0.94%)
Jun 10, 2016 9.659 9.732 9.530 9.586 91,521 -0.17(-1.79%)
Jun 09, 2016 9.631 9.777 9.631 9.760 112,013 +0.03(+0.35%)
Jun 08, 2016 9.811 9.861 9.648 9.726 223,638 -0.04(-0.40%)
Jun 07, 2016 9.777 9.805 9.670 9.766 133,387 +0.06(+0.64%)
Jun 06, 2016 9.502 9.704 9.457 9.704 122,868 +0.26(+2.80%)
Jun 03, 2016 9.389 9.445 9.344 9.440 109,967 +0.09(+0.97%)
Jun 02, 2016 9.282 9.361 9.265 9.349 98,818 +0.00(+0.05%)
Jun 01, 2016 9.220 9.361 9.170 9.344 102,763 +0.08(+0.91%)
May 31, 2016 9.260 9.399 9.215 9.260 148,829 +0.03(+0.30%)
May 27, 2016 9.237 9.232 9.232 9.232 104,030 -0.03(-0.36%)
May 26, 2016 9.221 9.310 9.187 9.265 115,002 +0.06(+0.67%)
May 25, 2016 9.243 9.293 9.187 9.204 114,879 +0.07(+0.73%)
May 24, 2016 9.265 9.344 9.087 9.137 182,110 -0.13(-1.45%)
May 23, 2016 9.383 9.427 9.260 9.271 135,524 -0.16(-1.66%)
May 20, 2016 9.394 9.461 9.394 9.427 129,042 +0.15(+1.63%)
May 19, 2016 9.159 9.383 9.109 9.277 113,724 +0.07(+0.79%)
May 18, 2016 9.288 9.304 9.182 9.204 189,817 -0.08(-0.84%)
May 17, 2016 9.293 9.304 9.204 9.282 103,425 +0.03(+0.36%)
May 16, 2016 9.254 9.265 8.774 9.249 78,903 +0.15(+1.60%)
May 13, 2016 9.115 9.221 9.070 9.103 89,498 -0.02(-0.24%)
May 12, 2016 9.165 9.165 9.089 9.126 138,544 +0.05(+0.55%)
May 11, 2016 9.042 9.109 8.891 9.075 102,404 +0.07(+0.81%)
May 10, 2016 8.874 9.003 8.874 9.003 110,028 +0.13(+1.45%)
May 09, 2016 9.014 9.014 8.724 8.874 197,521 -0.13(-1.43%)
May 06, 2016 8.992 9.075 8.897 9.003 116,025 +0.06(+0.69%)
May 05, 2016 9.048 9.109 8.925 8.941 131,644 +0.04(+0.44%)
May 04, 2016 8.914 9.048 8.813 8.902 154,341 +0.04(+0.44%)
May 03, 2016 9.120 9.154 8.774 8.863 270,212 -0.30(-3.29%)
May 02, 2016 9.360 9.360 9.148 9.165 101,450 -0.13(-1.38%)
Apr 29, 2016 9.243 9.354 9.155 9.293 195,341 +0.10(+1.09%)
Apr 28, 2016 9.116 9.288 9.116 9.193 97,654 -0.02(-0.18%)
Apr 27, 2016 9.077 9.221 9.055 9.210 116,348 +0.17(+1.90%)
Apr 26, 2016 8.966 9.105 8.966 9.038 75,081 +0.14(+1.56%)
Apr 25, 2016 8.960 8.991 8.866 8.899 74,385 -0.07(-0.80%)
Apr 22, 2016 8.877 9.040 8.877 8.971 120,645 +0.14(+1.63%)
Apr 21, 2016 8.938 9.016 8.816 8.827 100,585 -0.14(-1.61%)
Apr 20, 2016 8.971 9.071 8.933 8.971 206,512 -0.02(-0.19%)
Apr 19, 2016 8.805 8.988 8.777 8.988 128,779 +0.25(+2.86%)
Apr 18, 2016 8.411 8.805 8.361 8.738 173,824 +0.23(+2.74%)
Apr 15, 2016 8.566 8.633 8.494 8.505 85,461 -0.11(-1.22%)
Apr 14, 2016 8.672 8.672 8.539 8.611 118,464 -0.01(-0.13%)
Apr 13, 2016 8.600 8.655 8.555 8.622 100,369 -0.02(-0.26%)
Apr 12, 2016 8.450 8.655 8.425 8.644 118,472 +0.23(+2.70%)
Apr 11, 2016 8.400 8.489 8.400 8.417 123,224 +0.07(+0.86%)
Apr 08, 2016 8.250 8.378 8.239 8.345 90,627 +0.22(+2.73%)
Apr 07, 2016 8.184 8.267 8.112 8.123 108,587 -0.07(-0.88%)
Apr 06, 2016 8.156 8.239 8.123 8.195 117,107 +0.06(+0.68%)
Apr 05, 2016 8.234 8.267 8.100 8.139 107,327 -0.14(-1.68%)
Apr 04, 2016 8.394 8.406 8.221 8.278 69,346 -0.12(-1.45%)
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.