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 (%)
Jul 31, 2013 9.598 9.891 9.511 9.832 169,628 +0.19(+2.02%)
Jul 30, 2013 9.570 9.649 9.566 9.637 88,404 +0.09(+0.96%)
Jul 29, 2013 9.570 9.601 9.479 9.546 136,309 +0.00(+0.04%)
Jul 26, 2013 9.364 9.570 9.269 9.542 81,831 +0.17(+1.82%)
Jul 25, 2013 9.344 9.372 9.225 9.372 88,941 +0.06(+0.60%)
Jul 24, 2013 9.384 9.391 9.296 9.316 156,653 +0.00(+0.00%)
Jul 23, 2013 9.443 9.494 9.316 9.316 99,473 -0.02(-0.25%)
Jul 22, 2013 9.423 9.443 9.288 9.340 104,917 -0.03(-0.34%)
Jul 19, 2013 9.475 9.475 9.340 9.372 127,535 -0.09(-0.90%)
Jul 18, 2013 9.550 9.562 9.391 9.457 133,914 -0.04(-0.41%)
Jul 17, 2013 9.582 9.593 9.487 9.496 48,691 -0.07(-0.73%)
Jul 16, 2013 9.562 9.649 9.491 9.566 133,718 +0.06(+0.58%)
Jul 15, 2013 9.602 9.630 9.511 9.511 75,449 -0.05(-0.54%)
Jul 12, 2013 9.538 9.657 9.538 9.562 82,932 +0.03(+0.33%)
Jul 11, 2013 9.606 9.645 9.526 9.530 124,939 -0.01(-0.12%)
Jul 10, 2013 9.570 9.610 9.511 9.542 46,888 +0.00(+0.04%)
Jul 09, 2013 9.471 9.624 9.443 9.538 172,297 +0.07(+0.71%)
Jul 08, 2013 9.665 9.665 9.429 9.471 97,833 -0.27(-2.77%)
Jul 05, 2013 9.634 9.800 9.487 9.741 111,276 +0.23(+2.38%)
Jul 03, 2013 9.550 9.550 9.431 9.514 60,642 -0.04(-0.42%)
Jul 02, 2013 9.637 9.637 9.487 9.554 162,639 -0.06(-0.62%)
Jul 01, 2013 9.443 9.681 9.415 9.614 119,263 +0.17(+1.76%)
Jun 28, 2013 9.443 9.479 9.292 9.447 133,249 +0.40(+4.48%)
Jun 26, 2013 8.650 9.042 8.650 9.042 276,003 +0.49(+5.75%)
Jun 25, 2013 8.277 8.550 8.241 8.550 285,106 +0.35(+4.31%)
Jun 24, 2013 8.451 8.451 8.193 8.197 323,869 -0.35(-4.04%)
Jun 21, 2013 8.828 8.844 8.503 8.542 184,216 -0.16(-1.82%)
Jun 20, 2013 9.022 9.046 8.618 8.701 224,466 -0.37(-4.07%)
Jun 19, 2013 9.300 9.320 9.070 9.070 124,841 -0.17(-1.89%)
Jun 18, 2013 9.181 9.348 9.165 9.245 139,923 +0.10(+1.04%)
Jun 17, 2013 9.439 9.459 9.145 9.149 98,594 -0.21(-2.29%)
Jun 14, 2013 9.078 9.374 9.066 9.364 82,232 +0.28(+3.06%)
Jun 13, 2013 9.026 9.169 8.927 9.086 184,485 +0.05(+0.53%)
Jun 12, 2013 9.320 9.320 9.030 9.038 112,163 -0.18(-1.98%)
Jun 11, 2013 9.276 9.298 9.217 9.221 109,688 -0.10(-1.11%)
Jun 10, 2013 9.407 9.407 9.284 9.324 78,925 +0.00(+0.00%)
Jun 07, 2013 9.169 9.324 9.157 9.324 100,703 +0.24(+2.62%)
Jun 06, 2013 8.975 9.157 8.935 9.086 144,893 +0.11(+1.19%)
Jun 05, 2013 9.026 9.026 8.931 8.979 109,573 +0.01(+0.09%)
Jun 04, 2013 8.951 9.038 8.927 8.971 156,393 +0.02(+0.18%)
Jun 03, 2013 9.165 9.165 8.927 8.955 241,133 -0.20(-2.21%)
May 31, 2013 9.340 9.423 9.106 9.157 466,500 -0.17(-1.83%)
May 30, 2013 9.645 9.665 9.276 9.328 246,126 -0.34(-3.49%)
May 29, 2013 9.856 9.860 9.647 9.665 105,144 -0.19(-1.97%)
May 28, 2013 9.939 9.939 9.832 9.860 61,844 +0.04(+0.36%)
May 24, 2013 9.868 9.889 9.760 9.824 117,499 -0.02(-0.20%)
May 23, 2013 9.848 9.911 9.820 9.844 127,555 -0.06(-0.56%)
May 22, 2013 9.911 9.983 9.856 9.899 220,318 +0.00(+0.04%)
May 21, 2013 9.919 9.943 9.856 9.895 155,509 -0.06(-0.64%)
May 20, 2013 10.01 10.07 9.950 9.959 149,707 -0.04(-0.44%)
May 17, 2013 9.868 10.01 9.866 10.00 147,355 +0.16(+1.61%)
May 16, 2013 9.880 9.943 9.824 9.844 134,343 -0.03(-0.28%)
May 15, 2013 10.06 10.06 9.820 9.872 282,598 -0.19(-1.93%)
May 13, 2013 10.07 10.09 9.955 10.07 133,546 +0.02(+0.20%)
May 10, 2013 9.971 10.05 9.959 10.05 126,880 +0.03(+0.32%)
May 09, 2013 10.06 10.06 9.717 10.01 194,154 +0.06(+0.64%)
May 08, 2013 9.872 9.971 9.825 9.951 152,913 +0.08(+0.80%)
May 07, 2013 9.768 9.872 9.753 9.872 134,509 +0.07(+0.73%)
May 06, 2013 9.780 9.836 9.729 9.800 149,929 +0.00(+0.00%)
May 03, 2013 9.967 9.863 9.788 9.800 199,590 -0.03(-0.32%)
May 02, 2013 9.852 9.860 9.721 9.832 203,081 +0.04(+0.41%)
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.