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 (%)
Jun 29, 2012 8.177 8.312 8.167 8.273 198,302 +0.24(+3.01%)
Jun 28, 2012 8.035 8.052 7.991 8.031 83,535 -0.00(-0.05%)
Jun 27, 2012 7.904 8.054 7.896 8.035 209,132 +0.11(+1.35%)
Jun 26, 2012 7.916 7.967 7.820 7.927 217,659 +0.06(+0.76%)
Jun 25, 2012 7.919 7.919 7.765 7.868 163,145 -0.06(-0.75%)
Jun 22, 2012 7.955 7.981 7.852 7.927 198,320 -0.01(-0.15%)
Jun 21, 2012 7.967 8.031 7.912 7.940 218,485 -0.06(-0.79%)
Jun 20, 2012 7.967 8.027 7.967 8.003 174,361 +0.04(+0.45%)
Jun 19, 2012 7.979 8.011 7.936 7.967 271,975 +0.03(+0.40%)
Jun 18, 2012 7.935 7.975 7.884 7.935 195,295 +0.01(+0.15%)
Jun 15, 2012 7.987 7.987 7.923 7.923 86,602 -0.03(-0.40%)
Jun 14, 2012 8.035 8.035 7.916 7.955 145,931 -0.04(-0.45%)
Jun 13, 2012 8.007 8.007 7.919 7.991 83,580 +0.01(+0.10%)
Jun 12, 2012 7.963 8.019 7.860 7.983 186,943 +0.03(+0.40%)
Jun 11, 2012 8.027 8.027 7.951 7.951 79,542 -0.06(-0.74%)
Jun 08, 2012 8.039 8.054 7.979 8.011 77,420 -0.01(-0.15%)
Jun 07, 2012 8.090 8.090 8.007 8.023 135,915 -0.02(-0.25%)
Jun 06, 2012 8.019 8.086 7.959 8.042 185,420 +0.12(+1.45%)
Jun 05, 2012 7.892 7.938 7.864 7.927 117,431 +0.05(+0.65%)
Jun 04, 2012 7.939 7.959 7.856 7.876 185,138 -0.10(-1.19%)
Jun 01, 2012 7.935 7.999 7.923 7.971 140,210 -0.10(-1.23%)
May 31, 2012 8.058 8.081 7.979 8.070 138,678 +0.01(+0.15%)
May 30, 2012 8.090 8.090 7.999 8.058 105,442 -0.05(-0.64%)
May 29, 2012 8.023 8.130 8.023 8.110 206,435 +0.08(+1.04%)
May 25, 2012 8.027 8.062 7.995 8.027 170,999 +0.06(+0.70%)
May 24, 2012 7.947 7.999 7.904 7.971 240,165 -0.03(-0.35%)
May 23, 2012 8.090 8.090 7.935 7.999 226,286 -0.04(-0.49%)
May 22, 2012 8.058 8.062 7.999 8.039 136,808 +0.03(+0.40%)
May 21, 2012 7.872 8.007 7.856 8.007 141,410 +0.10(+1.20%)
May 18, 2012 7.951 7.998 7.884 7.912 103,665 -0.09(-1.09%)
May 17, 2012 8.209 8.209 7.963 7.999 247,202 -0.17(-2.09%)
May 16, 2012 8.237 8.259 8.142 8.169 260,182 -0.03(-0.34%)
May 15, 2012 8.288 8.288 8.181 8.197 173,098 -0.07(-0.82%)
May 14, 2012 8.372 8.372 8.257 8.265 179,346 -0.13(-1.51%)
May 11, 2012 8.380 8.415 8.296 8.392 224,075 +0.02(+0.28%)
May 10, 2012 8.320 8.382 8.292 8.368 161,338 +0.08(+0.99%)
May 09, 2012 8.320 8.332 8.257 8.286 169,661 -0.09(-1.02%)
May 08, 2012 8.312 8.388 8.269 8.372 144,699 -0.05(-0.57%)
May 07, 2012 8.418 8.471 8.368 8.419 85,775 +0.00(+0.05%)
May 04, 2012 8.570 8.570 8.396 8.415 321,583 -0.14(-1.67%)
May 03, 2012 8.646 8.669 8.534 8.558 151,660 -0.09(-1.01%)
May 02, 2012 8.558 8.646 8.550 8.646 151,839 -0.00(-0.05%)
May 01, 2012 8.602 8.677 8.557 8.650 209,122 +0.09(+1.07%)
Apr 30, 2012 8.530 8.570 8.523 8.558 159,957 -0.02(-0.28%)
Apr 27, 2012 8.431 8.594 8.431 8.582 235,251 +0.15(+1.84%)
Apr 26, 2012 8.405 8.439 8.336 8.427 284,345 +0.02(+0.19%)
Apr 25, 2012 8.411 8.463 8.360 8.411 206,420 +0.05(+0.57%)
Apr 24, 2012 8.296 8.396 8.288 8.364 196,636 +0.02(+0.29%)
Apr 23, 2012 8.284 8.343 8.245 8.340 159,042 +0.02(+0.28%)
Apr 20, 2012 8.340 8.380 8.308 8.317 123,440 +0.03(+0.34%)
Apr 19, 2012 8.324 8.364 8.253 8.288 268,348 -0.01(-0.14%)
Apr 18, 2012 8.324 8.324 8.245 8.300 256,923 -0.01(-0.12%)
Apr 17, 2012 8.217 8.344 8.217 8.310 261,674 +0.09(+1.09%)
Apr 16, 2012 8.292 8.292 8.217 8.221 149,112 -0.01(-0.14%)
Apr 13, 2012 8.284 8.304 8.193 8.233 187,636 -0.02(-0.29%)
Apr 12, 2012 8.229 8.296 8.138 8.257 207,630 +0.09(+1.07%)
Apr 11, 2012 8.233 8.288 8.126 8.169 185,194 -0.02(-0.29%)
Apr 10, 2012 8.352 8.384 8.185 8.193 245,425 -0.17(-2.09%)
Apr 09, 2012 8.392 8.415 8.356 8.368 113,678 -0.06(-0.73%)
Apr 05, 2012 8.400 8.435 8.364 8.429 147,449 +0.02(+0.26%)
Apr 04, 2012 8.380 8.443 8.332 8.408 193,382 -0.05(-0.61%)
Apr 03, 2012 8.487 8.487 8.396 8.459 96,169 +0.02(+0.28%)
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.