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, 2020 7.801 7.926 7.778 7.817 51,890 -0.02(-0.20%)
Jul 30, 2020 7.832 7.895 7.786 7.832 53,039 -0.14(-1.76%)
Jul 29, 2020 7.824 7.996 7.786 7.972 52,169 +0.13(+1.60%)
Jul 28, 2020 7.708 7.871 7.708 7.847 59,271 +0.08(+1.09%)
Jul 27, 2020 7.786 7.809 7.723 7.762 48,722 -0.05(-0.70%)
Jul 24, 2020 7.778 7.871 7.778 7.817 64,093 -0.03(-0.40%)
Jul 23, 2020 7.965 8.027 7.754 7.848 107,186 -0.19(-2.42%)
Jul 22, 2020 8.089 8.097 7.977 8.042 67,180 -0.09(-1.05%)
Jul 21, 2020 7.895 8.175 7.895 8.128 80,030 +0.19(+2.45%)
Jul 20, 2020 7.786 7.957 7.772 7.933 78,505 +0.09(+1.09%)
Jul 17, 2020 7.770 7.863 7.692 7.848 52,404 +0.09(+1.10%)
Jul 16, 2020 7.747 7.824 7.708 7.762 62,993 +0.01(+0.07%)
Jul 15, 2020 7.669 7.786 7.583 7.757 69,233 +0.28(+3.78%)
Jul 14, 2020 7.373 7.552 7.373 7.474 49,300 +0.06(+0.84%)
Jul 13, 2020 7.505 7.583 7.412 7.412 111,139 -0.11(-1.45%)
Jul 10, 2020 7.373 7.521 7.365 7.521 82,460 +0.11(+1.47%)
Jul 09, 2020 7.552 7.566 7.404 7.412 57,717 -0.18(-2.41%)
Jul 08, 2020 7.536 7.638 7.536 7.595 63,992 -0.01(-0.15%)
Jul 07, 2020 7.521 7.661 7.497 7.606 66,696 +0.03(+0.41%)
Jul 06, 2020 7.871 7.926 7.466 7.575 170,365 -0.26(-3.38%)
Jul 02, 2020 7.926 7.926 7.786 7.840 89,524 -0.02(-0.30%)
Jul 01, 2020 7.778 7.926 7.778 7.863 87,976 +0.11(+1.43%)
Jun 30, 2020 7.737 7.807 7.644 7.752 75,255 +0.02(+0.30%)
Jun 29, 2020 7.652 7.745 7.551 7.729 56,802 +0.13(+1.73%)
Jun 26, 2020 7.915 7.992 7.582 7.598 62,685 -0.42(-5.21%)
Jun 25, 2020 7.838 8.016 7.783 8.016 157,771 +0.06(+0.78%)
Jun 24, 2020 8.116 8.116 7.706 7.954 89,452 -0.18(-2.19%)
Jun 23, 2020 8.170 8.302 8.093 8.132 80,495 -0.07(-0.85%)
Jun 22, 2020 8.170 8.265 7.954 8.201 87,197 -0.10(-1.21%)
Jun 19, 2020 8.503 8.503 8.286 8.302 79,875 -0.07(-0.83%)
Jun 18, 2020 8.333 8.453 8.271 8.371 70,719 -0.05(-0.64%)
Jun 17, 2020 8.426 8.511 8.283 8.426 92,211 -0.01(-0.09%)
Jun 16, 2020 8.642 8.642 8.433 8.433 87,639 +0.00(+0.00%)
Jun 15, 2020 8.163 8.449 8.016 8.433 57,805 +0.20(+2.44%)
Jun 12, 2020 8.410 8.410 8.132 8.232 118,392 +0.06(+0.76%)
Jun 11, 2020 8.441 8.539 8.102 8.170 118,513 -0.68(-7.69%)
Jun 10, 2020 9.037 9.037 8.681 8.851 115,353 -0.26(-2.80%)
Jun 09, 2020 9.168 9.207 8.983 9.106 93,902 -0.13(-1.42%)
Jun 08, 2020 9.153 9.269 9.091 9.238 72,641 +0.22(+2.49%)
Jun 05, 2020 9.037 9.204 9.006 9.014 108,310 +0.21(+2.42%)
Jun 04, 2020 8.882 8.882 8.685 8.801 70,824 -0.04(-0.40%)
Jun 03, 2020 8.681 8.921 8.573 8.836 94,768 +0.17(+1.96%)
Jun 02, 2020 8.650 8.680 8.549 8.665 53,880 +0.05(+0.56%)
Jun 01, 2020 8.534 8.689 8.487 8.617 71,116 +0.13(+1.55%)
May 29, 2020 8.455 8.535 8.393 8.486 55,503 -0.06(-0.72%)
May 28, 2020 8.439 8.739 8.439 8.547 63,109 +0.09(+1.09%)
May 27, 2020 8.570 8.605 8.310 8.455 82,088 -0.01(-0.09%)
May 26, 2020 8.555 8.755 8.424 8.462 59,359 +0.08(+0.92%)
May 22, 2020 8.393 8.393 8.289 8.386 32,756 +0.08(+0.93%)
May 21, 2020 8.378 8.455 8.186 8.309 65,077 +0.02(+0.23%)
May 20, 2020 8.293 8.370 8.155 8.289 117,878 +0.13(+1.56%)
May 19, 2020 8.201 8.201 8.001 8.162 63,956 +0.06(+0.68%)
May 18, 2020 8.086 8.232 8.047 8.107 100,166 +0.15(+1.92%)
May 15, 2020 7.893 7.955 7.716 7.955 54,074 +0.19(+2.48%)
May 14, 2020 7.624 7.785 7.439 7.762 91,789 -0.02(-0.20%)
May 13, 2020 8.124 8.125 7.662 7.778 73,661 -0.32(-3.99%)
May 12, 2020 8.178 8.193 8.055 8.101 71,958 -0.04(-0.47%)
May 11, 2020 8.101 8.216 8.101 8.139 82,774 -0.08(-0.94%)
May 08, 2020 8.316 8.316 8.086 8.216 93,979 -0.02(-0.28%)
May 07, 2020 8.355 8.386 8.209 8.239 78,394 +0.03(+0.37%)
May 06, 2020 8.409 8.409 8.016 8.209 137,227 -0.20(-2.38%)
May 05, 2020 8.224 8.424 8.062 8.409 284,853 +0.43(+5.40%)
May 04, 2020 7.624 8.055 7.455 7.978 235,249 +0.28(+3.60%)
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.