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 (%)
Oct 31, 2013 9.173 9.173 8.940 9.052 265,490 -0.08(-0.83%)
Oct 30, 2013 9.257 9.257 9.120 9.128 134,045 -0.16(-1.73%)
Oct 29, 2013 9.301 9.381 9.189 9.289 169,449 -0.06(-0.69%)
Oct 28, 2013 9.445 9.445 9.321 9.353 99,597 -0.05(-0.55%)
Oct 25, 2013 9.341 9.433 9.285 9.405 162,880 +0.07(+0.77%)
Oct 24, 2013 9.317 9.365 9.218 9.333 111,194 +0.07(+0.78%)
Oct 23, 2013 9.309 9.361 9.233 9.261 121,530 -0.03(-0.35%)
Oct 22, 2013 9.112 9.309 9.032 9.293 546,632 +0.41(+4.60%)
Oct 21, 2013 8.804 8.904 8.804 8.884 90,883 +0.08(+0.86%)
Oct 18, 2013 8.796 8.812 8.700 8.808 109,637 +0.07(+0.78%)
Oct 17, 2013 8.567 8.740 8.535 8.740 96,171 +0.16(+1.92%)
Oct 16, 2013 8.579 8.579 8.499 8.575 109,542 +0.05(+0.56%)
Oct 15, 2013 8.612 8.612 8.475 8.527 155,476 -0.06(-0.70%)
Oct 14, 2013 8.608 8.640 8.523 8.587 81,395 +0.00(+0.05%)
Oct 11, 2013 8.487 8.632 8.487 8.583 50,755 +0.04(+0.52%)
Oct 10, 2013 8.575 8.587 8.479 8.539 91,866 +0.05(+0.61%)
Oct 09, 2013 8.591 8.591 8.383 8.487 82,151 -0.04(-0.52%)
Oct 08, 2013 8.632 8.632 8.503 8.531 111,036 -0.09(-1.07%)
Oct 07, 2013 8.640 8.640 8.558 8.624 73,477 -0.05(-0.60%)
Oct 04, 2013 8.764 8.764 8.640 8.676 49,203 -0.04(-0.51%)
Oct 03, 2013 8.776 8.776 8.656 8.720 88,986 +0.01(+0.09%)
Oct 02, 2013 8.656 8.716 8.620 8.712 72,743 +0.04(+0.42%)
Oct 01, 2013 8.680 8.688 8.563 8.676 204,138 +0.03(+0.37%)
Sep 27, 2013 8.564 8.648 8.480 8.644 151,699 +0.08(+0.88%)
Sep 26, 2013 8.636 8.691 8.548 8.568 137,109 -0.02(-0.29%)
Sep 25, 2013 8.640 8.668 8.532 8.593 260,538 -0.07(-0.86%)
Sep 24, 2013 8.668 8.703 8.616 8.668 217,332 +0.01(+0.09%)
Sep 23, 2013 8.771 8.807 8.624 8.660 130,663 -0.11(-1.27%)
Sep 20, 2013 8.947 8.947 8.703 8.771 158,777 -0.13(-1.48%)
Sep 19, 2013 8.907 8.959 8.799 8.903 238,172 +0.06(+0.72%)
Sep 18, 2013 8.723 8.839 8.640 8.839 634,132 +0.14(+1.56%)
Sep 17, 2013 8.632 8.703 8.604 8.703 118,332 +0.06(+0.65%)
Sep 16, 2013 8.779 8.715 8.636 8.648 78,893 -0.02(-0.28%)
Sep 13, 2013 8.679 8.687 8.640 8.671 71,047 +0.02(+0.28%)
Sep 12, 2013 8.691 8.803 8.636 8.648 195,044 -0.06(-0.73%)
Sep 11, 2013 8.767 8.799 8.683 8.711 155,065 -0.10(-1.13%)
Sep 10, 2013 8.807 8.819 8.751 8.811 136,206 +0.05(+0.59%)
Sep 09, 2013 8.839 8.859 8.744 8.759 62,148 -0.02(-0.18%)
Sep 06, 2013 8.656 8.847 8.656 8.775 136,464 +0.10(+1.15%)
Sep 05, 2013 8.755 8.771 8.616 8.675 183,895 -0.12(-1.38%)
Sep 04, 2013 8.827 8.827 8.699 8.796 96,789 -0.08(-0.88%)
Sep 03, 2013 8.911 8.911 8.799 8.875 75,803 +0.10(+1.14%)
Aug 30, 2013 8.795 8.866 8.767 8.775 58,635 -0.04(-0.41%)
Aug 29, 2013 8.878 8.882 8.787 8.811 53,692 -0.05(-0.58%)
Aug 28, 2013 8.795 8.862 8.771 8.862 78,491 +0.03(+0.36%)
Aug 27, 2013 8.827 8.874 8.724 8.831 118,770 -0.02(-0.22%)
Aug 26, 2013 8.851 8.926 8.831 8.851 47,317 +0.04(+0.50%)
Aug 23, 2013 8.755 8.839 8.676 8.807 56,263 +0.02(+0.23%)
Aug 22, 2013 8.854 8.854 8.755 8.787 38,305 -0.01(-0.14%)
Aug 21, 2013 8.854 8.854 8.676 8.799 129,402 -0.04(-0.43%)
Aug 20, 2013 8.847 8.847 8.680 8.837 105,221 +0.01(+0.16%)
Aug 19, 2013 8.827 8.962 8.796 8.823 89,698 -0.02(-0.22%)
Aug 16, 2013 8.831 8.843 8.732 8.843 78,685 +0.06(+0.63%)
Aug 15, 2013 8.974 8.974 8.680 8.787 182,749 -0.23(-2.59%)
Aug 14, 2013 9.144 9.144 8.966 9.021 54,125 -0.06(-0.70%)
Aug 13, 2013 9.259 9.271 8.977 9.085 114,192 -0.12(-1.25%)
Aug 12, 2013 9.184 9.223 9.118 9.200 64,448 +0.01(+0.09%)
Aug 09, 2013 9.148 9.205 9.093 9.192 50,294 +0.08(+0.87%)
Aug 08, 2013 9.204 9.287 9.089 9.112 98,702 -0.14(-1.50%)
Aug 07, 2013 9.418 9.422 9.243 9.251 101,137 -0.16(-1.69%)
Aug 06, 2013 9.660 9.672 9.307 9.410 123,716 -0.24(-2.47%)
Aug 05, 2013 9.989 9.997 9.612 9.648 79,837 -0.30(-3.03%)
Aug 02, 2013 9.759 9.958 9.705 9.949 91,334 +0.13(+1.33%)
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.