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 (%)
Sep 28, 2012 8.776 8.776 8.634 8.769 176,214 +0.01(+0.06%)
Sep 27, 2012 8.697 8.773 8.697 8.763 83,736 +0.06(+0.67%)
Sep 26, 2012 8.653 8.705 8.642 8.705 132,158 +0.00(+0.00%)
Sep 25, 2012 8.828 8.851 8.705 8.705 188,032 -0.08(-0.86%)
Sep 24, 2012 8.808 8.828 8.729 8.780 161,636 +0.01(+0.09%)
Sep 21, 2012 8.872 8.872 8.745 8.773 158,989 -0.08(-0.90%)
Sep 20, 2012 8.780 8.856 8.769 8.852 105,364 +0.01(+0.13%)
Sep 19, 2012 9.038 9.050 8.808 8.840 224,340 -0.14(-1.59%)
Sep 18, 2012 8.880 9.078 8.868 8.983 253,813 +0.11(+1.25%)
Sep 17, 2012 8.880 8.880 8.800 8.872 162,606 +0.04(+0.49%)
Sep 14, 2012 8.824 8.828 8.773 8.828 145,137 +0.05(+0.59%)
Sep 13, 2012 8.765 8.776 8.705 8.776 114,308 +0.03(+0.32%)
Sep 12, 2012 8.776 8.784 8.693 8.749 135,142 -0.03(-0.32%)
Sep 11, 2012 8.693 8.780 8.661 8.776 164,393 +0.09(+1.00%)
Sep 10, 2012 8.657 8.713 8.650 8.689 102,382 +0.00(+0.05%)
Sep 07, 2012 8.634 8.717 8.614 8.685 159,861 +0.02(+0.18%)
Sep 06, 2012 8.697 8.697 8.610 8.669 135,789 +0.00(+0.05%)
Sep 05, 2012 8.701 8.701 8.630 8.665 64,506 +0.00(+0.00%)
Sep 04, 2012 8.626 8.673 8.626 8.665 108,164 -0.01(-0.09%)
Aug 31, 2012 8.709 8.709 8.650 8.673 72,057 +0.01(+0.14%)
Aug 30, 2012 8.705 8.705 8.645 8.661 102,662 -0.04(-0.50%)
Aug 29, 2012 8.685 8.729 8.657 8.705 131,215 +0.05(+0.59%)
Aug 27, 2012 8.721 8.721 8.645 8.654 243,649 -0.06(-0.72%)
Aug 24, 2012 8.725 8.729 8.673 8.717 153,863 +0.00(+0.00%)
Aug 23, 2012 8.709 8.729 8.673 8.717 93,755 -0.02(-0.18%)
Aug 22, 2012 8.749 8.780 8.729 8.733 130,789 -0.04(-0.45%)
Aug 21, 2012 8.721 8.776 8.721 8.773 129,332 +0.02(+0.23%)
Aug 20, 2012 8.741 8.753 8.697 8.753 98,876 +0.01(+0.14%)
Aug 17, 2012 8.776 8.788 8.741 8.741 177,680 -0.01(-0.07%)
Aug 16, 2012 8.757 8.836 8.701 8.747 249,118 -0.01(-0.07%)
Aug 15, 2012 8.749 8.784 8.693 8.753 140,873 +0.01(+0.14%)
Aug 14, 2012 8.630 8.765 8.630 8.741 185,539 +0.06(+0.73%)
Aug 13, 2012 8.630 8.685 8.626 8.677 100,222 +0.05(+0.60%)
Aug 10, 2012 8.665 8.685 8.578 8.626 111,397 -0.02(-0.28%)
Aug 09, 2012 8.570 8.729 8.570 8.650 227,047 +0.02(+0.28%)
Aug 08, 2012 8.733 8.733 8.606 8.626 133,942 -0.06(-0.64%)
Aug 07, 2012 8.653 8.725 8.653 8.681 74,252 -0.02(-0.27%)
Aug 06, 2012 8.598 8.729 8.558 8.705 136,233 +0.06(+0.64%)
Aug 03, 2012 8.681 8.701 8.626 8.650 119,538 +0.06(+0.69%)
Aug 02, 2012 8.630 8.634 8.542 8.590 112,380 -0.06(-0.69%)
Aug 01, 2012 8.673 8.673 8.583 8.650 125,108 -0.00(-0.02%)
Jul 31, 2012 8.705 8.717 8.622 8.651 167,980 -0.01(-0.16%)
Jul 30, 2012 8.554 8.665 8.554 8.665 120,793 +0.06(+0.69%)
Jul 27, 2012 8.554 8.646 8.475 8.606 200,457 +0.07(+0.79%)
Jul 26, 2012 8.673 8.673 8.340 8.538 373,170 -0.03(-0.32%)
Jul 25, 2012 8.479 8.586 8.479 8.566 162,369 +0.05(+0.56%)
Jul 24, 2012 8.594 8.594 8.491 8.519 134,451 -0.05(-0.63%)
Jul 23, 2012 8.515 8.582 8.416 8.573 133,783 +0.00(+0.03%)
Jul 20, 2012 8.570 8.570 8.511 8.570 146,640 +0.00(+0.05%)
Jul 19, 2012 8.523 8.610 8.447 8.566 217,366 -0.03(-0.32%)
Jul 18, 2012 8.681 8.681 8.570 8.594 180,831 -0.04(-0.46%)
Jul 17, 2012 8.511 8.634 8.503 8.634 150,229 +0.12(+1.45%)
Jul 16, 2012 8.550 8.550 8.491 8.511 136,346 +0.01(+0.09%)
Jul 13, 2012 8.396 8.506 8.384 8.503 113,406 +0.15(+1.81%)
Jul 12, 2012 8.423 8.423 8.332 8.352 161,898 -0.08(-0.89%)
Jul 11, 2012 8.396 8.438 8.328 8.427 157,013 +0.08(+0.90%)
Jul 10, 2012 8.471 8.491 8.340 8.352 144,132 -0.08(-0.94%)
Jul 09, 2012 8.364 8.431 8.310 8.431 109,051 +0.11(+1.29%)
Jul 06, 2012 8.328 8.328 8.277 8.324 75,482 -0.02(-0.19%)
Jul 05, 2012 8.261 8.344 8.245 8.340 68,417 +0.04(+0.43%)
Jul 03, 2012 8.241 8.316 8.214 8.304 78,784 +0.09(+1.11%)
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.