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 (%)
Apr 28, 2017 11.63 11.63 11.52 11.55 59,852 +0.00(+0.00%)
Apr 27, 2017 11.52 11.58 11.47 11.55 57,950 +0.04(+0.31%)
Apr 26, 2017 11.48 11.63 11.44 11.51 117,607 +0.04(+0.36%)
Apr 25, 2017 11.46 11.54 11.41 11.47 75,038 +0.03(+0.26%)
Apr 24, 2017 11.50 11.55 11.41 11.44 76,761 +0.01(+0.10%)
Apr 21, 2017 11.58 11.58 11.33 11.43 118,259 -0.04(-0.31%)
Apr 20, 2017 11.37 11.48 11.35 11.47 61,107 +0.04(+0.37%)
Apr 19, 2017 11.53 11.53 11.36 11.42 76,756 -0.11(-0.93%)
Apr 18, 2017 11.38 11.53 11.34 11.53 92,299 +0.15(+1.31%)
Apr 17, 2017 11.44 11.46 11.35 11.38 70,513 -0.05(-0.42%)
Apr 13, 2017 11.46 11.50 11.42 11.43 76,221 -0.03(-0.26%)
Apr 12, 2017 11.52 11.53 11.45 11.46 76,122 -0.07(-0.57%)
Apr 11, 2017 11.54 11.57 11.35 11.53 52,007 +0.03(+0.26%)
Apr 10, 2017 11.48 11.51 11.38 11.50 56,972 +0.04(+0.36%)
Apr 07, 2017 11.50 11.55 11.41 11.45 49,910 +0.01(+0.05%)
Apr 06, 2017 11.44 11.53 11.34 11.45 63,592 +0.15(+1.32%)
Apr 05, 2017 11.64 11.64 11.29 11.30 192,143 -0.15(-1.30%)
Apr 04, 2017 11.54 11.60 11.34 11.45 181,113 -0.16(-1.39%)
Apr 03, 2017 11.52 11.63 11.33 11.61 184,374 +0.16(+1.36%)
Mar 31, 2017 11.33 11.45 11.13 11.45 97,512 +0.17(+1.47%)
Mar 30, 2017 11.13 11.31 11.06 11.29 93,547 +0.20(+1.77%)
Mar 29, 2017 10.97 11.12 10.91 11.09 111,047 +0.13(+1.19%)
Mar 28, 2017 10.88 10.99 10.88 10.96 65,474 +0.08(+0.71%)
Mar 27, 2017 10.84 10.96 10.84 10.88 94,173 -0.09(-0.81%)
Mar 24, 2017 10.96 10.99 10.94 10.97 57,356 +0.05(+0.43%)
Mar 23, 2017 10.87 10.94 10.79 10.93 113,580 +0.08(+0.77%)
Mar 22, 2017 10.74 10.88 10.74 10.84 51,263 +0.00(+0.00%)
Mar 21, 2017 10.92 10.94 10.83 10.84 53,967 -0.11(-0.98%)
Mar 20, 2017 10.96 11.04 10.93 10.95 56,309 -0.11(-0.97%)
Mar 17, 2017 11.12 11.14 10.95 11.06 83,892 -0.09(-0.85%)
Mar 16, 2017 11.10 11.30 10.84 11.15 237,432 +0.02(+0.16%)
Mar 15, 2017 10.85 11.19 10.70 11.13 291,967 +0.27(+2.46%)
Mar 14, 2017 10.69 10.91 10.58 10.87 159,519 +0.08(+0.72%)
Mar 13, 2017 10.80 10.93 10.68 10.79 144,728 -0.03(-0.27%)
Mar 10, 2017 10.55 10.82 10.47 10.82 166,858 +0.27(+2.53%)
Mar 09, 2017 10.71 10.77 10.41 10.55 203,442 -0.20(-1.82%)
Mar 08, 2017 10.98 10.99 10.74 10.75 173,679 -0.30(-2.69%)
Mar 07, 2017 11.00 11.12 10.98 11.04 95,709 -0.01(-0.05%)
Mar 06, 2017 11.04 11.07 10.96 11.05 114,125 -0.07(-0.59%)
Mar 03, 2017 11.16 11.28 11.07 11.12 73,113 -0.05(-0.48%)
Mar 02, 2017 11.17 11.24 11.17 11.17 69,850 -0.02(-0.16%)
Mar 01, 2017 11.25 11.51 11.19 11.19 107,739 -0.04(-0.37%)
Feb 28, 2017 11.21 11.30 11.21 11.23 78,114 -0.03(-0.26%)
Feb 27, 2017 11.24 11.28 11.21 11.26 75,173 -0.02(-0.16%)
Feb 24, 2017 11.21 11.30 11.21 11.28 57,503 -0.02(-0.21%)
Feb 23, 2017 11.39 11.39 11.26 11.30 86,334 +0.02(+0.16%)
Feb 22, 2017 11.20 11.30 11.17 11.28 103,483 +0.02(+0.16%)
Feb 21, 2017 11.26 11.29 11.19 11.26 134,721 +0.08(+0.69%)
Feb 17, 2017 11.19 11.19 11.19 0 +0.06(+0.53%)
Feb 16, 2017 11.11 11.23 11.09 11.13 98,112 -0.04(-0.32%)
Feb 15, 2017 11.25 11.30 11.16 11.16 129,156 -0.12(-1.10%)
Feb 14, 2017 11.23 11.33 11.13 11.29 117,331 +0.04(+0.37%)
Feb 13, 2017 11.30 11.36 11.15 11.25 94,739 -0.12(-1.09%)
Feb 10, 2017 11.38 11.46 11.28 11.37 120,936 -0.02(-0.21%)
Feb 09, 2017 11.28 11.47 11.25 11.39 135,193 +0.17(+1.52%)
Feb 08, 2017 11.21 11.27 11.07 11.22 119,275 -0.05(-0.42%)
Feb 07, 2017 11.28 11.32 11.22 11.27 87,992 -0.06(-0.57%)
Feb 06, 2017 11.33 11.40 11.26 11.33 77,251 -0.05(-0.41%)
Feb 03, 2017 11.46 11.50 11.23 11.38 163,355 -0.03(-0.26%)
Feb 02, 2017 11.18 11.44 10.98 11.41 227,199 +0.16(+1.42%)
Feb 01, 2017 11.36 11.38 10.95 11.25 157,686 +0.09(+0.85%)
Jan 31, 2017 11.17 11.27 11.04 11.16 146,464 +0.02(+0.16%)
Jan 30, 2017 11.26 11.44 10.99 11.14 209,131 -0.23(-2.06%)
Jan 27, 2017 11.54 11.54 11.08 11.37 349,300 -0.10(-0.87%)
Jan 26, 2017 11.70 11.86 11.44 11.47 311,999 +0.01(+0.10%)
Jan 25, 2017 11.43 11.53 11.37 11.46 169,762 +0.12(+1.03%)
Jan 24, 2017 11.20 11.37 11.10 11.35 184,711 +0.26(+2.33%)
Jan 23, 2017 11.15 11.20 11.05 11.09 136,319 -0.02(-0.16%)
Jan 20, 2017 10.99 11.14 10.92 11.10 123,241 +0.12(+1.12%)
Jan 19, 2017 11.20 11.21 10.86 10.98 167,827 -0.25(-2.25%)
Jan 18, 2017 11.06 11.24 10.99 11.23 95,167 +0.13(+1.16%)
Jan 17, 2017 10.99 11.12 10.92 11.10 129,427 +0.21(+1.94%)
Jan 13, 2017 10.89 10.89 10.89 0 +0.01(+0.05%)
Jan 12, 2017 10.90 10.93 10.83 10.89 109,961 +0.02(+0.22%)
Jan 11, 2017 10.79 10.88 10.72 10.86 69,673 +0.11(+1.04%)
Jan 10, 2017 10.81 10.84 10.69 10.75 72,488 -0.04(-0.38%)
Jan 09, 2017 10.69 10.92 10.63 10.79 116,757 +0.01(+0.05%)
Jan 06, 2017 10.89 10.95 10.78 10.79 134,628 -0.15(-1.34%)
Jan 05, 2017 10.81 10.94 10.73 10.93 169,718 +0.18(+1.69%)
Jan 04, 2017 10.66 10.81 10.66 10.75 135,412 +0.07(+0.66%)
Jan 03, 2017 10.54 10.69 10.54 10.68 104,905 +0.16(+1.53%)
Dec 30, 2016 10.52 10.52 10.52 0 +0.02(+0.14%)
Dec 29, 2016 10.55 10.61 10.49 10.51 124,396 -0.07(-0.66%)
Dec 28, 2016 10.72 10.72 10.58 10.58 134,061 -0.19(-1.79%)
Dec 27, 2016 10.73 10.80 10.63 10.77 243,484 +0.05(+0.44%)
Dec 23, 2016 10.72 10.72 10.72 0 +0.03(+0.33%)
Dec 22, 2016 10.66 10.76 10.61 10.69 210,734 +0.02(+0.22%)
Dec 21, 2016 10.75 10.80 10.63 10.66 170,620 -0.13(-1.19%)
Dec 20, 2016 10.63 10.84 10.63 10.79 163,450 +0.17(+1.59%)
Dec 19, 2016 10.65 10.66 10.57 10.62 114,923 +0.06(+0.55%)
Dec 16, 2016 10.55 10.61 10.50 10.56 107,440 +0.03(+0.28%)
Dec 15, 2016 10.59 10.60 10.49 10.54 116,450 -0.09(-0.88%)
Dec 14, 2016 10.68 10.77 10.57 10.63 85,388 -0.09(-0.87%)
Dec 13, 2016 10.61 10.81 10.59 10.72 120,204 +0.11(+1.04%)
Dec 12, 2016 10.73 10.76 10.56 10.61 126,367 +0.04(+0.39%)
Dec 09, 2016 10.68 10.83 10.51 10.57 177,719 -0.02(-0.16%)
Dec 08, 2016 10.66 10.66 10.54 10.59 97,617 -0.01(-0.06%)
Dec 07, 2016 10.55 10.65 10.54 10.59 90,990 +0.05(+0.44%)
Dec 06, 2016 10.59 10.59 10.53 10.55 82,069 -0.02(-0.17%)
Dec 05, 2016 10.60 10.62 10.52 10.56 65,840 -0.02(-0.17%)
Dec 02, 2016 10.79 10.79 10.54 10.58 82,288 -0.15(-1.41%)
Dec 01, 2016 11.19 11.19 10.73 10.73 102,232 -0.18(-1.66%)
Nov 30, 2016 11.01 11.28 10.77 10.91 184,615 +0.24(+2.28%)
Nov 29, 2016 10.67 10.78 10.58 10.67 56,074 -0.08(-0.70%)
Nov 28, 2016 10.75 11.00 10.61 10.75 96,943 +0.00(+0.00%)
Nov 25, 2016 10.84 10.84 10.68 10.75 41,682 +0.10(+0.93%)
Nov 23, 2016 10.65 10.65 10.65 0 -0.24(-2.18%)
Nov 22, 2016 10.93 11.01 10.70 10.89 129,262 +0.12(+1.13%)
Nov 21, 2016 10.57 10.85 10.48 10.76 182,388 +0.38(+3.68%)
Nov 18, 2016 10.43 10.55 10.30 10.38 89,202 +0.06(+0.62%)
Nov 17, 2016 10.36 10.40 10.19 10.32 146,034 +0.05(+0.51%)
Nov 16, 2016 10.32 10.52 10.25 10.27 183,349 -0.10(-0.95%)
Nov 15, 2016 10.33 10.41 10.18 10.36 201,702 +0.10(+1.02%)
Nov 14, 2016 9.923 10.34 9.801 10.26 158,071 +0.31(+3.15%)
Nov 11, 2016 9.952 10.08 9.807 9.946 133,777 -0.10(-0.98%)
Nov 10, 2016 10.04 10.20 9.964 10.04 159,882 +0.08(+0.81%)
Nov 09, 2016 9.686 10.02 9.686 9.964 220,121 +0.05(+0.53%)
Nov 08, 2016 9.900 10.11 9.888 9.912 100,930 -0.05(-0.52%)
Nov 07, 2016 9.958 10.06 9.870 9.964 105,159 +0.04(+0.41%)
Nov 04, 2016 9.778 9.941 9.743 9.923 127,537 +0.14(+1.42%)
Nov 03, 2016 9.946 9.964 9.772 9.784 162,739 -0.16(-1.63%)
Nov 02, 2016 10.28 10.46 9.941 9.946 113,064 -0.37(-3.54%)
Nov 01, 2016 10.66 10.67 10.21 10.31 146,836 -0.30(-2.79%)
Oct 31, 2016 10.74 10.76 10.60 10.61 132,443 -0.22(-2.07%)
Oct 28, 2016 10.75 10.89 10.57 10.83 121,106 -0.01(-0.05%)
Oct 27, 2016 10.87 10.89 10.63 10.84 96,554 +0.13(+1.24%)
Oct 26, 2016 10.61 10.88 10.60 10.71 147,245 +0.00(+0.00%)
Oct 25, 2016 10.92 10.94 10.64 10.71 114,891 -0.16(-1.43%)
Oct 24, 2016 11.11 11.11 10.82 10.86 83,566 -0.18(-1.62%)
Oct 21, 2016 11.05 11.05 10.93 11.04 110,307 -0.01(-0.10%)
Oct 20, 2016 10.92 11.11 10.84 11.05 81,543 +0.16(+1.43%)
Oct 19, 2016 10.68 10.90 10.65 10.90 86,980 +0.22(+2.10%)
Oct 18, 2016 10.57 10.70 10.55 10.67 80,189 +0.12(+1.15%)
Oct 17, 2016 10.59 10.59 10.47 10.55 120,143 -0.05(-0.44%)
Oct 14, 2016 10.57 10.60 10.50 10.60 51,659 +0.07(+0.71%)
Oct 13, 2016 10.56 10.57 10.42 10.52 97,896 -0.05(-0.49%)
Oct 12, 2016 10.53 10.66 10.46 10.57 117,496 +0.09(+0.82%)
Oct 11, 2016 10.67 10.67 10.39 10.49 69,390 -0.14(-1.36%)
Oct 10, 2016 10.66 10.71 10.60 10.63 49,638 +0.06(+0.60%)
Oct 07, 2016 10.56 10.62 10.54 10.57 41,342 +0.02(+0.16%)
Oct 06, 2016 10.65 10.68 10.52 10.55 80,071 -0.06(-0.54%)
Oct 05, 2016 10.70 10.70 10.57 10.61 66,505 -0.06(-0.54%)
Oct 04, 2016 10.83 10.87 10.37 10.66 143,426 -0.20(-1.80%)
Oct 03, 2016 10.94 11.13 10.77 10.86 68,383 -0.13(-1.21%)
Sep 30, 2016 11.10 11.10 10.79 10.99 131,896 +0.10(+0.89%)
Sep 29, 2016 10.98 11.13 10.86 10.90 105,816 +0.00(+0.00%)
Sep 28, 2016 10.84 10.97 10.67 10.90 199,019 +0.01(+0.11%)
Sep 27, 2016 10.53 10.88 10.45 10.88 129,588 +0.29(+2.70%)
Sep 26, 2016 10.48 10.67 10.48 10.60 64,230 +0.10(+0.93%)
Sep 23, 2016 10.50 10.58 10.44 10.50 67,557 +0.00(+0.00%)
Sep 22, 2016 10.60 10.74 10.48 10.50 203,889 +0.05(+0.44%)
Sep 21, 2016 10.25 10.52 10.15 10.45 303,837 +0.34(+3.34%)
Sep 20, 2016 10.14 10.24 10.06 10.12 150,237 +0.06(+0.57%)
Sep 19, 2016 10.12 10.12 9.996 10.06 111,042 +0.07(+0.69%)
Sep 16, 2016 9.876 10.00 9.825 9.991 99,713 +0.09(+0.87%)
Sep 15, 2016 9.973 9.973 9.853 9.905 107,628 +0.04(+0.41%)
Sep 14, 2016 9.767 9.933 9.767 9.865 96,933 +0.07(+0.70%)
Sep 13, 2016 10.07 10.07 9.764 9.796 98,436 -0.25(-2.51%)
Sep 12, 2016 9.968 10.11 9.956 10.05 79,815 +0.02(+0.17%)
Sep 09, 2016 10.30 10.30 10.02 10.03 211,975 -0.33(-3.21%)
Sep 08, 2016 10.33 10.40 10.27 10.36 274,182 +0.08(+0.78%)
Sep 07, 2016 10.31 10.31 10.24 10.28 147,879 +0.01(+0.11%)
Sep 06, 2016 10.23 10.27 10.16 10.27 99,989 +0.10(+0.96%)
Sep 02, 2016 10.23 10.17 10.17 10.17 110,847 +0.03(+0.34%)
Sep 01, 2016 10.14 10.17 10.07 10.14 88,307 -0.01(-0.11%)
Aug 31, 2016 10.16 10.16 9.963 10.15 237,349 +0.02(+0.23%)
Aug 30, 2016 10.17 10.20 10.08 10.13 208,005 +0.05(+0.45%)
Aug 29, 2016 10.16 10.16 10.05 10.08 116,657 -0.05(-0.45%)
Aug 26, 2016 10.21 10.25 10.11 10.13 96,679 -0.06(-0.56%)
Aug 25, 2016 10.22 10.23 10.13 10.19 122,603 -0.03(-0.28%)
Aug 24, 2016 10.30 10.30 10.19 10.21 70,358 -0.06(-0.55%)
Aug 23, 2016 10.33 10.33 10.23 10.27 111,929 +0.02(+0.17%)
Aug 22, 2016 10.19 10.28 10.12 10.25 145,748 +0.02(+0.22%)
Aug 19, 2016 10.29 10.29 10.19 10.23 67,416 -0.01(-0.11%)
Aug 18, 2016 10.15 10.24 10.15 10.24 61,924 +0.17(+1.64%)
Aug 17, 2016 10.08 10.08 9.992 10.08 49,641 +0.02(+0.23%)
Aug 16, 2016 10.11 10.11 10.03 10.05 162,502 -0.05(-0.45%)
Aug 15, 2016 10.22 10.24 10.08 10.10 79,139 -0.01(-0.06%)
Aug 12, 2016 10.16 10.20 10.10 10.11 116,490 +0.02(+0.23%)
Aug 11, 2016 10.07 10.12 10.02 10.08 162,473 +0.11(+1.14%)
Aug 10, 2016 10.05 10.08 9.918 9.969 86,678 -0.06(-0.57%)
Aug 09, 2016 10.04 10.04 9.918 10.03 121,907 +0.06(+0.57%)
Aug 08, 2016 10.05 10.07 9.906 9.969 251,236 -0.06(-0.62%)
Aug 05, 2016 9.992 10.11 9.889 10.03 84,329 +0.02(+0.23%)
Aug 04, 2016 9.906 10.16 9.906 10.01 138,527 +0.07(+0.69%)
Aug 03, 2016 9.724 9.963 9.718 9.940 158,454 +0.19(+1.99%)
Aug 02, 2016 9.673 9.946 9.627 9.747 206,734 -0.11(-1.15%)
Aug 01, 2016 10.00 10.00 9.821 9.861 181,042 -0.15(-1.53%)
Jul 29, 2016 9.901 10.02 9.896 10.01 96,760 +0.06(+0.57%)
Jul 28, 2016 9.896 9.997 9.828 9.958 89,035 +0.01(+0.06%)
Jul 27, 2016 9.980 10.08 9.913 9.952 115,004 -0.07(-0.68%)
Jul 26, 2016 10.13 10.20 9.958 10.02 165,742 -0.12(-1.17%)
Jul 25, 2016 10.22 10.22 10.04 10.14 67,385 -0.06(-0.61%)
Jul 22, 2016 10.18 10.25 10.13 10.20 66,737 +0.02(+0.22%)
Jul 21, 2016 10.20 10.24 10.10 10.18 106,409 +0.02(+0.17%)
Jul 20, 2016 10.14 10.19 10.02 10.16 92,333 +0.01(+0.06%)
Jul 19, 2016 10.17 10.17 10.04 10.16 63,704 +0.02(+0.17%)
Jul 18, 2016 10.01 10.16 9.980 10.14 109,749 +0.14(+1.36%)
Jul 15, 2016 10.05 10.10 9.918 10.00 79,091 -0.01(-0.11%)
Jul 14, 2016 9.975 10.04 9.947 10.01 106,503 +0.05(+0.51%)
Jul 13, 2016 10.12 10.12 9.901 9.964 83,296 -0.08(-0.84%)
Jul 12, 2016 10.10 10.13 9.941 10.05 94,707 +0.12(+1.20%)
Jul 11, 2016 10.03 10.04 9.890 9.930 56,135 +0.01(+0.06%)
Jul 08, 2016 9.896 9.930 9.782 9.924 110,705 +0.14(+1.45%)
Jul 07, 2016 9.896 9.913 9.760 9.782 135,618 -0.03(-0.35%)
Jul 06, 2016 9.811 9.873 9.709 9.816 129,265 -0.04(-0.40%)
Jul 05, 2016 9.805 9.862 9.732 9.856 115,356 -0.05(-0.46%)
Jul 01, 2016 9.845 9.901 9.901 9.901 55,674 +0.09(+0.92%)
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%)
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.