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 (%)
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%)
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.