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 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%)
Mar 01, 2016 7.983 8.000 7.884 7.939 164,372 +0.06(+0.70%)
Feb 29, 2016 7.895 7.955 7.813 7.884 109,090 +0.09(+1.12%)
Feb 26, 2016 7.791 7.911 7.726 7.797 167,320 +0.14(+1.86%)
Feb 25, 2016 7.627 7.660 7.561 7.654 87,620 -0.02(-0.21%)
Feb 24, 2016 7.447 7.693 7.294 7.671 116,373 +0.11(+1.45%)
Feb 23, 2016 7.769 7.769 7.518 7.561 115,550 -0.22(-2.81%)
Feb 22, 2016 7.660 7.791 7.660 7.780 125,712 +0.33(+4.48%)
Feb 19, 2016 7.545 7.545 7.354 7.447 114,239 -0.14(-1.87%)
Feb 18, 2016 7.572 7.611 7.343 7.589 161,674 +0.07(+0.87%)
Feb 17, 2016 7.529 7.609 7.370 7.523 217,131 +0.24(+3.30%)
Feb 16, 2016 7.277 7.370 7.151 7.283 177,980 +0.22(+3.10%)
Feb 12, 2016 6.944 7.064 7.064 7.064 164,793 +0.26(+3.86%)
Feb 11, 2016 6.949 7.004 6.621 6.802 134,923 -0.24(-3.42%)
Feb 10, 2016 7.042 7.266 6.944 7.042 158,356 +0.04(+0.55%)
Feb 09, 2016 6.916 7.080 6.878 7.004 149,455 -0.07(-1.00%)
Feb 08, 2016 7.408 7.408 6.966 7.075 163,050 -0.44(-5.82%)
Feb 05, 2016 7.758 7.780 7.512 7.512 76,737 -0.25(-3.17%)
Feb 04, 2016 7.551 7.884 7.523 7.758 348,476 +0.25(+3.35%)
Feb 03, 2016 7.512 7.556 7.173 7.507 385,965 +0.16(+2.16%)
Feb 02, 2016 7.315 7.348 7.184 7.348 149,045 -0.11(-1.47%)
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.