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 (%)
Aug 31, 2020 7.796 7.812 7.663 7.679 172,372 -0.16(-2.10%)
Aug 28, 2020 7.702 7.875 7.694 7.843 84,997 +0.13(+1.62%)
Aug 27, 2020 7.671 7.742 7.593 7.718 156,299 +0.05(+0.61%)
Aug 26, 2020 7.765 7.789 7.671 7.671 61,704 -0.13(-1.61%)
Aug 25, 2020 7.914 7.937 7.757 7.796 84,252 -0.14(-1.78%)
Aug 24, 2020 8.078 8.078 7.922 7.937 57,024 -0.06(-0.78%)
Aug 21, 2020 8.031 8.110 7.937 8.000 76,574 -0.13(-1.64%)
Aug 20, 2020 8.118 8.157 8.086 8.133 40,279 -0.06(-0.71%)
Aug 19, 2020 8.212 8.259 8.165 8.191 70,956 -0.03(-0.34%)
Aug 18, 2020 8.196 8.313 8.149 8.219 68,914 -0.08(-0.94%)
Aug 17, 2020 8.368 8.401 8.266 8.298 82,145 -0.02(-0.28%)
Aug 14, 2020 8.274 8.329 8.255 8.321 42,626 +0.02(+0.19%)
Aug 13, 2020 8.368 8.368 8.266 8.306 45,422 -0.05(-0.56%)
Aug 12, 2020 8.235 8.353 8.201 8.353 66,395 +0.16(+2.01%)
Aug 11, 2020 8.290 8.329 8.102 8.188 135,665 -0.10(-1.23%)
Aug 10, 2020 7.961 8.290 7.961 8.290 128,517 +0.31(+3.93%)
Aug 07, 2020 7.914 7.992 7.883 7.977 59,600 +0.01(+0.10%)
Aug 06, 2020 7.937 7.977 7.914 7.969 46,776 +0.02(+0.23%)
Aug 05, 2020 7.992 8.031 7.914 7.950 67,595 +0.07(+0.86%)
Aug 04, 2020 7.828 7.916 7.765 7.883 74,808 -0.02(-0.20%)
Aug 03, 2020 7.820 7.957 7.694 7.898 89,175 +0.08(+1.03%)
Jul 31, 2020 7.802 7.927 7.779 7.818 51,883 -0.02(-0.20%)
Jul 30, 2020 7.833 7.896 7.787 7.833 53,031 -0.14(-1.76%)
Jul 29, 2020 7.826 7.997 7.787 7.974 52,161 +0.13(+1.60%)
Jul 28, 2020 7.709 7.872 7.709 7.848 59,262 +0.08(+1.09%)
Jul 27, 2020 7.787 7.810 7.724 7.763 48,714 -0.05(-0.70%)
Jul 24, 2020 7.779 7.872 7.779 7.818 64,083 -0.03(-0.40%)
Jul 23, 2020 7.966 8.028 7.756 7.849 107,170 -0.19(-2.42%)
Jul 22, 2020 8.090 8.098 7.978 8.044 67,170 -0.09(-1.05%)
Jul 21, 2020 7.896 8.176 7.896 8.129 80,017 +0.19(+2.45%)
Jul 20, 2020 7.787 7.958 7.773 7.935 78,493 +0.09(+1.09%)
Jul 17, 2020 7.771 7.865 7.693 7.849 52,396 +0.09(+1.10%)
Jul 16, 2020 7.748 7.826 7.709 7.763 62,983 +0.01(+0.07%)
Jul 15, 2020 7.670 7.787 7.584 7.758 69,222 +0.28(+3.78%)
Jul 14, 2020 7.374 7.553 7.374 7.475 49,292 +0.06(+0.84%)
Jul 13, 2020 7.506 7.584 7.413 7.413 111,122 -0.11(-1.45%)
Jul 10, 2020 7.374 7.522 7.366 7.522 82,447 +0.11(+1.47%)
Jul 09, 2020 7.553 7.567 7.405 7.413 57,708 -0.18(-2.41%)
Jul 08, 2020 7.538 7.639 7.538 7.596 63,983 -0.01(-0.15%)
Jul 07, 2020 7.522 7.662 7.499 7.608 66,686 +0.03(+0.41%)
Jul 06, 2020 7.872 7.927 7.467 7.577 170,339 -0.26(-3.38%)
Jul 02, 2020 7.927 7.927 7.787 7.841 89,511 -0.02(-0.30%)
Jul 01, 2020 7.779 7.927 7.779 7.865 87,963 +0.11(+1.43%)
Jun 30, 2020 7.738 7.808 7.645 7.754 75,243 +0.02(+0.30%)
Jun 29, 2020 7.653 7.746 7.552 7.730 56,793 +0.13(+1.73%)
Jun 26, 2020 7.916 7.994 7.583 7.599 62,676 -0.42(-5.21%)
Jun 25, 2020 7.839 8.017 7.785 8.017 157,747 +0.06(+0.78%)
Jun 24, 2020 8.117 8.117 7.707 7.955 89,438 -0.18(-2.19%)
Jun 23, 2020 8.172 8.303 8.094 8.133 80,482 -0.07(-0.85%)
Jun 22, 2020 8.172 8.266 7.955 8.202 87,184 -0.10(-1.21%)
Jun 19, 2020 8.504 8.504 8.288 8.303 79,863 -0.07(-0.83%)
Jun 18, 2020 8.334 8.454 8.272 8.373 70,709 -0.05(-0.64%)
Jun 17, 2020 8.427 8.512 8.284 8.427 92,197 -0.01(-0.09%)
Jun 16, 2020 8.644 8.644 8.435 8.435 87,626 +0.00(+0.00%)
Jun 15, 2020 8.164 8.450 8.017 8.435 57,796 +0.20(+2.44%)
Jun 12, 2020 8.411 8.411 8.133 8.233 118,374 +0.06(+0.76%)
Jun 11, 2020 8.442 8.541 8.104 8.172 118,495 -0.68(-7.69%)
Jun 10, 2020 9.038 9.038 8.682 8.852 115,335 -0.26(-2.80%)
Jun 09, 2020 9.170 9.208 8.984 9.108 93,887 -0.13(-1.42%)
Jun 08, 2020 9.154 9.270 9.092 9.239 72,630 +0.22(+2.49%)
Jun 05, 2020 9.038 9.206 9.007 9.015 108,294 +0.21(+2.42%)
Jun 04, 2020 8.883 8.883 8.687 8.802 70,813 -0.04(-0.40%)
Jun 03, 2020 8.682 8.922 8.574 8.837 94,753 +0.17(+1.96%)
Jun 02, 2020 8.651 8.682 8.551 8.667 53,871 +0.05(+0.56%)
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.