Skip to main content
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, 2013 9.338 9.422 9.104 9.156 466,571 -0.17(-1.83%)
May 30, 2013 9.644 9.664 9.275 9.327 246,164 -0.34(-3.49%)
May 29, 2013 9.854 9.858 9.646 9.664 105,160 -0.19(-1.97%)
May 28, 2013 9.938 9.938 9.830 9.858 61,854 +0.04(+0.36%)
May 24, 2013 9.866 9.887 9.759 9.822 117,517 -0.02(-0.20%)
May 23, 2013 9.846 9.910 9.818 9.842 127,575 -0.06(-0.56%)
May 22, 2013 9.910 9.981 9.854 9.898 220,351 +0.00(+0.04%)
May 21, 2013 9.918 9.941 9.854 9.894 155,533 -0.06(-0.64%)
May 20, 2013 10.00 10.07 9.949 9.957 149,730 -0.04(-0.44%)
May 17, 2013 9.866 10.01 9.865 10.00 147,378 +0.16(+1.61%)
May 16, 2013 9.878 9.941 9.822 9.842 134,363 -0.03(-0.28%)
May 15, 2013 10.06 10.06 9.818 9.870 282,642 -0.19(-1.93%)
May 13, 2013 10.07 10.08 9.953 10.06 133,567 +0.02(+0.20%)
May 10, 2013 9.969 10.05 9.957 10.04 126,899 +0.03(+0.32%)
May 09, 2013 10.06 10.06 9.715 10.01 194,183 +0.06(+0.64%)
May 08, 2013 9.870 9.969 9.823 9.949 152,936 +0.08(+0.80%)
May 07, 2013 9.767 9.870 9.751 9.870 134,530 +0.07(+0.73%)
May 06, 2013 9.779 9.834 9.727 9.799 149,952 +0.00(+0.00%)
May 03, 2013 9.965 9.862 9.787 9.799 199,620 -0.03(-0.32%)
May 02, 2013 9.850 9.858 9.719 9.830 203,112 +0.04(+0.41%)
May 01, 2013 9.878 9.953 9.783 9.791 171,035 -0.11(-1.08%)
Apr 30, 2013 9.981 9.981 9.870 9.898 218,090 -0.08(-0.83%)
Apr 29, 2013 9.882 10.04 9.856 9.981 253,043 +0.15(+1.49%)
Apr 26, 2013 9.822 9.862 9.771 9.834 108,624 +0.06(+0.65%)
Apr 25, 2013 9.815 9.834 9.723 9.771 212,930 +0.04(+0.37%)
Apr 24, 2013 9.846 9.878 9.723 9.735 196,018 -0.04(-0.46%)
Apr 23, 2013 9.767 9.882 9.767 9.780 229,844 +0.03(+0.34%)
Apr 22, 2013 9.600 9.731 9.576 9.747 125,294 +0.13(+1.40%)
Apr 19, 2013 9.402 9.636 9.402 9.612 120,446 -0.02(-0.25%)
Apr 18, 2013 9.569 9.652 9.521 9.636 215,317 +0.03(+0.29%)
Apr 17, 2013 9.680 9.699 9.545 9.608 211,193 -0.08(-0.86%)
Apr 16, 2013 9.660 9.763 9.561 9.692 312,228 +0.15(+1.54%)
Apr 15, 2013 9.795 9.803 9.545 9.545 289,309 -0.25(-2.55%)
Apr 12, 2013 9.715 9.795 9.660 9.795 176,851 +0.11(+1.15%)
Apr 11, 2013 9.561 9.684 9.549 9.684 154,938 +0.11(+1.12%)
Apr 10, 2013 9.477 9.608 9.477 9.576 343,787 +0.15(+1.60%)
Apr 09, 2013 9.422 9.461 9.362 9.426 134,885 +0.06(+0.59%)
Apr 08, 2013 9.311 9.398 9.243 9.370 137,494 +0.10(+1.11%)
Apr 05, 2013 9.438 9.473 9.236 9.267 90,931 -0.08(-0.89%)
Apr 04, 2013 9.382 9.477 9.350 9.350 79,186 -0.02(-0.25%)
Apr 03, 2013 9.414 9.438 9.327 9.374 123,242 -0.06(-0.63%)
Apr 02, 2013 9.557 9.557 9.402 9.434 119,226 -0.04(-0.46%)
Apr 01, 2013 9.481 9.493 9.422 9.477 84,359 +0.02(+0.25%)
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%)
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.