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 (%)
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%)
May 01, 2020 7.816 7.986 7.639 7.701 120,366 -0.37(-4.55%)
Apr 30, 2020 8.405 8.535 8.030 8.068 115,724 -0.34(-4.00%)
Apr 29, 2020 8.221 8.649 8.142 8.405 150,714 +0.34(+4.27%)
Apr 28, 2020 8.152 8.512 8.018 8.061 132,636 -0.08(-0.94%)
Apr 27, 2020 7.992 8.321 7.739 8.137 176,229 +0.28(+3.60%)
Apr 24, 2020 7.525 7.931 7.487 7.854 280,611 +0.40(+5.36%)
Apr 23, 2020 7.418 7.556 7.319 7.454 142,186 +0.17(+2.28%)
Apr 22, 2020 7.074 7.296 7.013 7.288 153,266 +0.31(+4.38%)
Apr 21, 2020 6.875 7.028 6.562 6.982 134,926 -0.24(-3.28%)
Apr 20, 2020 7.212 7.586 7.074 7.219 163,876 -0.31(-4.06%)
Apr 17, 2020 7.541 7.659 7.150 7.525 296,172 -0.02(-0.20%)
Apr 16, 2020 7.869 8.112 7.479 7.541 114,281 -0.34(-4.27%)
Apr 15, 2020 7.984 8.099 7.665 7.877 188,688 -0.17(-2.09%)
Apr 14, 2020 7.655 8.061 7.533 8.045 130,082 +0.46(+6.05%)
Apr 13, 2020 7.846 7.934 7.449 7.586 188,706 -0.11(-1.39%)
Apr 09, 2020 7.961 8.159 7.334 7.693 194,048 +0.17(+2.24%)
Apr 08, 2020 6.906 7.563 6.906 7.525 136,282 +0.48(+6.84%)
Apr 07, 2020 6.707 7.066 6.676 7.043 192,595 +0.49(+7.47%)
Apr 06, 2020 6.080 6.646 6.080 6.554 219,886 +0.54(+8.89%)
Apr 03, 2020 6.378 6.506 5.850 6.019 149,589 -0.21(-3.32%)
Apr 02, 2020 6.049 6.646 6.049 6.225 222,571 +0.12(+2.00%)
Apr 01, 2020 6.363 6.403 5.973 6.103 148,023 -0.69(-10.14%)
Mar 31, 2020 6.496 6.915 6.138 6.791 242,957 +0.55(+8.84%)
Mar 30, 2020 6.534 6.548 6.096 6.240 198,572 -0.30(-4.62%)
Mar 27, 2020 6.610 6.842 6.428 6.542 86,973 -0.39(-5.66%)
Mar 26, 2020 6.753 7.833 6.508 6.935 267,271 +0.33(+5.03%)
Mar 25, 2020 5.386 7.509 5.386 6.602 192,947 +1.13(+20.55%)
Mar 24, 2020 5.318 5.665 5.069 5.477 162,427 +0.54(+10.86%)
Mar 23, 2020 5.446 5.643 4.699 4.940 273,837 -0.88(-15.18%)
Mar 20, 2020 5.854 6.534 5.684 5.824 103,388 +0.03(+0.52%)
Mar 19, 2020 5.023 6.512 4.736 5.794 162,364 +0.58(+11.16%)
Mar 18, 2020 5.960 6.089 4.570 5.212 431,584 -1.10(-17.37%)
Mar 17, 2020 6.028 6.700 5.885 6.308 347,661 +0.27(+4.51%)
Mar 16, 2020 6.428 6.599 5.900 6.036 163,743 -0.77(-11.32%)
Mar 13, 2020 6.912 7.123 6.104 6.806 240,137 +0.11(+1.69%)
Mar 12, 2020 7.614 7.985 6.512 6.693 317,346 -1.75(-20.75%)
Mar 11, 2020 8.914 9.065 8.160 8.445 230,923 -0.85(-9.11%)
Mar 10, 2020 9.601 9.752 8.287 9.291 486,855 -0.07(-0.73%)
Mar 09, 2020 10.27 10.27 9.239 9.359 304,181 -1.73(-15.60%)
Mar 06, 2020 11.09 11.18 10.91 11.09 155,546 -0.38(-3.29%)
Mar 05, 2020 11.46 11.58 11.41 11.47 54,373 -0.14(-1.24%)
Mar 04, 2020 11.60 11.74 11.48 11.61 63,600 +0.10(+0.85%)
Mar 03, 2020 11.71 11.85 11.48 11.51 83,400 -0.20(-1.68%)
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.