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 30, 2014 9.930 10.02 9.930 10.01 116,112 +0.04(+0.45%)
Apr 29, 2014 9.876 9.962 9.867 9.962 115,911 +0.09(+0.95%)
Apr 28, 2014 9.787 9.872 9.782 9.867 123,873 +0.08(+0.80%)
Apr 25, 2014 9.805 9.805 9.769 9.789 63,677 -0.01(-0.07%)
Apr 24, 2014 9.755 9.800 9.751 9.796 55,796 +0.04(+0.37%)
Apr 23, 2014 9.773 9.845 9.747 9.760 206,251 -0.03(-0.27%)
Apr 22, 2014 9.805 9.866 9.760 9.787 184,548 -0.03(-0.27%)
Apr 21, 2014 9.769 9.827 9.769 9.814 62,050 +0.01(+0.14%)
Apr 17, 2014 9.733 9.800 9.800 9.800 71,219 +0.04(+0.46%)
Apr 16, 2014 9.679 9.764 9.679 9.755 74,948 +0.07(+0.69%)
Apr 15, 2014 9.661 9.711 9.648 9.688 77,435 +0.01(+0.09%)
Apr 14, 2014 9.652 9.711 9.652 9.679 84,025 +0.01(+0.14%)
Apr 11, 2014 9.675 9.715 9.635 9.666 41,655 -0.02(-0.23%)
Apr 10, 2014 9.693 9.742 9.679 9.688 81,822 -0.01(-0.14%)
Apr 09, 2014 9.724 9.755 9.675 9.702 79,754 -0.04(-0.37%)
Apr 08, 2014 9.666 9.738 9.639 9.738 76,138 +0.04(+0.37%)
Apr 07, 2014 9.702 9.724 9.630 9.702 103,871 +0.00(+0.05%)
Apr 04, 2014 9.652 9.738 9.630 9.697 127,813 +0.06(+0.65%)
Apr 03, 2014 9.630 9.635 9.527 9.635 133,013 +0.05(+0.56%)
Apr 02, 2014 9.442 9.585 9.442 9.581 86,593 +0.11(+1.13%)
Apr 01, 2014 9.433 9.496 9.428 9.473 103,025 +0.10(+1.05%)
Mar 31, 2014 9.361 9.428 9.335 9.375 72,199 +0.03(+0.33%)
Mar 28, 2014 9.281 9.357 9.277 9.344 104,453 +0.08(+0.82%)
Mar 27, 2014 9.201 9.268 9.192 9.268 89,436 +0.04(+0.43%)
Mar 26, 2014 9.246 9.290 9.223 9.228 108,086 -0.02(-0.19%)
Mar 25, 2014 9.219 9.290 9.219 9.246 128,514 +0.02(+0.19%)
Mar 24, 2014 9.272 9.290 9.214 9.228 76,794 -0.06(-0.60%)
Mar 21, 2014 9.246 9.286 9.241 9.283 107,597 +0.06(+0.70%)
Mar 20, 2014 9.219 9.241 9.165 9.219 162,785 -0.06(-0.60%)
Mar 19, 2014 9.281 9.308 9.237 9.275 78,394 -0.03(-0.36%)
Mar 18, 2014 9.214 9.339 9.214 9.308 148,558 +0.09(+0.97%)
Mar 17, 2014 9.246 9.268 9.192 9.219 118,020 +0.04(+0.44%)
Mar 14, 2014 9.103 9.197 9.103 9.179 84,669 +0.05(+0.54%)
Mar 13, 2014 9.090 9.174 9.090 9.130 139,013 +0.04(+0.44%)
Mar 12, 2014 9.116 9.116 9.076 9.090 127,192 -0.04(-0.44%)
Mar 11, 2014 9.121 9.156 9.103 9.130 105,059 -0.01(-0.10%)
Mar 10, 2014 9.183 9.210 9.116 9.139 108,264 -0.06(-0.66%)
Mar 07, 2014 9.259 9.259 9.179 9.199 117,580 -0.03(-0.35%)
Mar 06, 2014 9.205 9.254 9.201 9.232 89,654 +0.01(+0.09%)
Mar 05, 2014 9.161 9.237 9.161 9.223 76,809 +0.05(+0.53%)
Mar 04, 2014 9.121 9.223 9.121 9.174 100,321 +0.08(+0.83%)
Mar 03, 2014 9.045 9.161 9.045 9.098 123,285 -0.03(-0.34%)
Feb 28, 2014 9.174 9.218 9.085 9.130 173,553 -0.07(-0.72%)
Feb 27, 2014 9.134 9.218 9.108 9.196 174,304 +0.05(+0.53%)
Feb 26, 2014 9.085 9.150 9.085 9.147 114,156 +0.04(+0.49%)
Feb 25, 2014 9.134 9.206 9.077 9.103 122,498 -0.06(-0.68%)
Feb 24, 2014 9.176 9.227 9.161 9.165 106,471 -0.02(-0.19%)
Feb 21, 2014 9.192 9.223 9.152 9.183 69,976 +0.01(+0.14%)
Feb 20, 2014 9.125 9.223 9.108 9.170 111,027 +0.00(+0.05%)
Feb 19, 2014 9.240 9.285 9.165 9.165 92,242 -0.12(-1.29%)
Feb 18, 2014 9.258 9.325 9.232 9.285 104,546 +0.04(+0.38%)
Feb 14, 2014 9.267 9.249 9.249 9.249 59,793 +0.00(+0.05%)
Feb 13, 2014 9.059 9.245 9.059 9.245 75,532 +0.11(+1.21%)
Feb 12, 2014 9.214 9.227 9.121 9.134 111,142 -0.04(-0.39%)
Feb 11, 2014 9.072 9.223 9.045 9.170 159,126 +0.08(+0.83%)
Feb 10, 2014 9.045 9.103 9.028 9.094 112,552 +0.00(+0.00%)
Feb 07, 2014 8.904 9.112 8.904 9.094 253,616 +0.20(+2.29%)
Feb 06, 2014 8.908 8.939 8.890 8.890 112,247 +0.00(+0.00%)
Feb 05, 2014 8.908 8.950 8.864 8.890 119,233 -0.04(-0.50%)
Feb 04, 2014 8.930 8.989 8.895 8.935 152,521 +0.00(+0.05%)
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.