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 +0.01 (+0.06%)
Official Closing Price Updated: 4:00 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, 2021 10.35 10.46 10.16 10.28 214,617 -0.12(-1.11%)
Apr 29, 2021 10.57 10.63 10.28 10.40 218,812 -0.12(-1.17%)
Apr 28, 2021 10.50 10.66 10.45 10.52 81,578 +0.05(+0.47%)
Apr 27, 2021 10.44 10.49 10.42 10.47 45,267 +0.02(+0.24%)
Apr 26, 2021 10.40 10.46 10.35 10.44 50,564 +0.07(+0.71%)
Apr 23, 2021 10.31 10.39 10.28 10.37 41,221 +0.06(+0.56%)
Apr 22, 2021 10.44 10.51 10.30 10.31 91,943 -0.14(-1.34%)
Apr 21, 2021 10.34 10.52 10.32 10.45 25,983 +0.06(+0.55%)
Apr 20, 2021 10.46 10.67 10.37 10.40 50,203 -0.02(-0.24%)
Apr 19, 2021 10.47 10.49 10.41 10.42 28,464 +0.00(+0.00%)
Apr 16, 2021 10.42 10.46 10.37 10.42 37,329 +0.04(+0.40%)
Apr 15, 2021 10.44 10.44 10.36 10.38 39,690 -0.01(-0.08%)
Apr 14, 2021 10.30 10.42 10.29 10.39 56,414 +0.07(+0.72%)
Apr 13, 2021 10.15 10.33 10.14 10.31 81,200 +0.12(+1.21%)
Apr 12, 2021 10.22 10.30 10.01 10.19 61,228 +0.01(+0.08%)
Apr 09, 2021 10.30 10.32 10.15 10.18 86,454 -0.09(-0.88%)
Apr 08, 2021 10.26 10.29 10.23 10.27 74,709 +0.06(+0.56%)
Apr 07, 2021 10.26 10.28 10.20 10.21 38,548 +0.00(+0.00%)
Apr 06, 2021 10.21 10.24 10.15 10.21 60,416 +0.06(+0.57%)
Apr 05, 2021 10.22 10.29 10.12 10.16 87,505 -0.02(-0.24%)
Apr 01, 2021 10.12 10.21 10.07 10.18 98,006 +0.05(+0.51%)
Mar 31, 2021 10.06 10.15 10.05 10.13 163,881 +0.07(+0.65%)
Mar 30, 2021 10.06 10.07 9.999 10.06 133,764 +0.03(+0.33%)
Mar 29, 2021 10.21 10.22 9.942 10.03 131,594 +0.08(+0.82%)
Mar 26, 2021 9.852 9.983 9.761 9.950 63,061 +0.21(+2.18%)
Mar 25, 2021 9.647 9.770 9.614 9.737 116,664 +0.05(+0.51%)
Mar 24, 2021 9.598 9.753 9.588 9.688 65,399 +0.12(+1.28%)
Mar 23, 2021 9.541 9.687 9.541 9.565 83,258 -0.03(-0.34%)
Mar 22, 2021 9.606 9.614 9.549 9.598 61,152 +0.00(+0.00%)
Mar 19, 2021 9.492 9.614 9.418 9.598 47,663 +0.11(+1.12%)
Mar 18, 2021 9.573 9.614 9.475 9.492 226,194 -0.11(-1.11%)
Mar 17, 2021 9.508 9.606 9.443 9.598 162,738 +0.03(+0.34%)
Mar 16, 2021 9.557 9.573 9.516 9.565 97,480 +0.02(+0.17%)
Mar 15, 2021 9.524 9.572 9.500 9.549 135,992 +0.08(+0.86%)
Mar 12, 2021 9.443 9.516 9.434 9.467 128,690 +0.00(+0.00%)
Mar 11, 2021 9.524 9.524 9.418 9.467 86,548 +0.07(+0.78%)
Mar 10, 2021 9.328 9.463 9.328 9.393 115,419 +0.11(+1.23%)
Mar 09, 2021 9.385 9.451 9.254 9.279 226,037 -0.07(-0.79%)
Mar 08, 2021 9.361 9.434 9.254 9.353 169,260 +0.08(+0.88%)
Mar 05, 2021 9.361 9.483 9.212 9.271 146,655 +0.02(+0.18%)
Mar 04, 2021 9.434 9.533 9.254 9.254 110,599 -0.22(-2.33%)
Mar 03, 2021 9.582 9.582 9.393 9.475 100,451 +0.01(+0.09%)
Mar 02, 2021 9.287 9.541 9.238 9.467 116,645 +0.18(+1.94%)
Mar 01, 2021 9.213 9.393 9.213 9.287 76,579 +0.15(+1.63%)
Feb 26, 2021 9.284 9.406 9.081 9.138 103,356 -0.19(-2.01%)
Feb 25, 2021 9.455 9.561 9.292 9.325 74,913 -0.11(-1.21%)
Feb 24, 2021 9.317 9.456 9.286 9.439 161,151 +0.16(+1.75%)
Feb 23, 2021 9.235 9.309 9.227 9.276 114,449 -0.03(-0.35%)
Feb 22, 2021 9.268 9.357 9.268 9.309 83,051 +0.00(+0.00%)
Feb 19, 2021 9.341 9.361 9.292 9.309 35,517 -0.02(-0.17%)
Feb 18, 2021 9.357 9.475 9.309 9.325 72,752 -0.11(-1.21%)
Feb 17, 2021 9.488 9.488 9.325 9.439 87,374 +0.02(+0.17%)
Feb 16, 2021 9.333 9.488 9.313 9.423 102,419 +0.16(+1.76%)
Feb 12, 2021 9.195 9.268 9.138 9.260 48,052 +0.07(+0.71%)
Feb 11, 2021 9.252 9.292 9.179 9.195 84,784 -0.03(-0.35%)
Feb 10, 2021 9.203 9.300 9.200 9.227 106,259 +0.01(+0.09%)
Feb 09, 2021 9.162 9.305 9.065 9.219 229,744 +0.10(+1.12%)
Feb 08, 2021 9.048 9.129 9.048 9.117 212,807 +0.09(+0.95%)
Feb 05, 2021 8.983 9.097 8.942 9.032 132,974 +0.11(+1.28%)
Feb 04, 2021 8.877 8.959 8.861 8.918 119,612 +0.03(+0.37%)
Feb 03, 2021 8.820 8.926 8.796 8.885 115,450 +0.05(+0.55%)
Feb 02, 2021 8.829 8.959 8.820 8.837 122,244 +0.06(+0.65%)
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.