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 )

18.07 -0.02 (-0.11%)
Streaming Delayed Price Updated: 1:21 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 9.932 10.03 9.932 10.01 116,094 +0.04(+0.45%)
Apr 29, 2014 9.878 9.963 9.869 9.963 115,894 +0.09(+0.95%)
Apr 28, 2014 9.788 9.873 9.784 9.869 123,854 +0.08(+0.80%)
Apr 25, 2014 9.806 9.806 9.770 9.790 63,668 -0.01(-0.07%)
Apr 24, 2014 9.757 9.802 9.752 9.797 55,788 +0.04(+0.37%)
Apr 23, 2014 9.775 9.847 9.748 9.761 206,219 -0.03(-0.27%)
Apr 22, 2014 9.806 9.868 9.761 9.788 184,520 -0.03(-0.27%)
Apr 21, 2014 9.770 9.829 9.770 9.815 62,040 +0.01(+0.14%)
Apr 17, 2014 9.735 9.802 9.802 9.802 71,208 +0.04(+0.46%)
Apr 16, 2014 9.681 9.766 9.681 9.757 74,936 +0.07(+0.69%)
Apr 15, 2014 9.663 9.712 9.649 9.690 77,423 +0.01(+0.09%)
Apr 14, 2014 9.654 9.712 9.654 9.681 84,013 +0.01(+0.14%)
Apr 11, 2014 9.676 9.717 9.636 9.667 41,649 -0.02(-0.23%)
Apr 10, 2014 9.694 9.744 9.681 9.690 81,809 -0.01(-0.14%)
Apr 09, 2014 9.726 9.757 9.676 9.703 79,742 -0.04(-0.37%)
Apr 08, 2014 9.667 9.739 9.640 9.739 76,126 +0.04(+0.37%)
Apr 07, 2014 9.703 9.726 9.632 9.703 103,855 +0.00(+0.05%)
Apr 04, 2014 9.654 9.739 9.632 9.699 127,794 +0.06(+0.65%)
Apr 03, 2014 9.632 9.636 9.528 9.636 132,993 +0.05(+0.56%)
Apr 02, 2014 9.443 9.587 9.443 9.582 86,580 +0.11(+1.13%)
Apr 01, 2014 9.434 9.497 9.430 9.475 103,009 +0.10(+1.05%)
Mar 31, 2014 9.363 9.430 9.336 9.376 72,188 +0.03(+0.33%)
Mar 28, 2014 9.283 9.358 9.278 9.345 104,437 +0.08(+0.82%)
Mar 27, 2014 9.202 9.269 9.193 9.269 89,422 +0.04(+0.43%)
Mar 26, 2014 9.247 9.292 9.225 9.229 108,070 -0.02(-0.19%)
Mar 25, 2014 9.220 9.292 9.220 9.247 128,495 +0.02(+0.19%)
Mar 24, 2014 9.274 9.292 9.216 9.229 76,782 -0.06(-0.60%)
Mar 21, 2014 9.247 9.287 9.242 9.285 107,581 +0.06(+0.70%)
Mar 20, 2014 9.220 9.242 9.167 9.220 162,760 -0.06(-0.60%)
Mar 19, 2014 9.283 9.309 9.238 9.276 78,382 -0.03(-0.36%)
Mar 18, 2014 9.216 9.341 9.216 9.309 148,536 +0.09(+0.97%)
Mar 17, 2014 9.247 9.269 9.193 9.220 118,002 +0.04(+0.44%)
Mar 14, 2014 9.104 9.198 9.104 9.180 84,656 +0.05(+0.54%)
Mar 13, 2014 9.091 9.176 9.091 9.131 138,992 +0.04(+0.44%)
Mar 12, 2014 9.118 9.118 9.078 9.091 127,173 -0.04(-0.44%)
Mar 11, 2014 9.122 9.158 9.104 9.131 105,043 -0.01(-0.10%)
Mar 10, 2014 9.185 9.211 9.118 9.140 108,247 -0.06(-0.66%)
Mar 07, 2014 9.260 9.260 9.181 9.201 117,562 -0.03(-0.35%)
Mar 06, 2014 9.207 9.256 9.202 9.233 89,640 +0.01(+0.09%)
Mar 05, 2014 9.162 9.238 9.162 9.225 76,798 +0.05(+0.53%)
Mar 04, 2014 9.122 9.225 9.122 9.176 100,306 +0.08(+0.83%)
Mar 03, 2014 9.046 9.162 9.046 9.100 123,266 -0.03(-0.34%)
Feb 28, 2014 9.175 9.219 9.087 9.131 173,527 -0.07(-0.72%)
Feb 27, 2014 9.136 9.220 9.109 9.198 174,278 +0.05(+0.53%)
Feb 26, 2014 9.087 9.151 9.087 9.149 114,139 +0.04(+0.49%)
Feb 25, 2014 9.136 9.207 9.078 9.104 122,479 -0.06(-0.68%)
Feb 24, 2014 9.177 9.229 9.162 9.167 106,455 -0.02(-0.19%)
Feb 21, 2014 9.193 9.224 9.153 9.184 69,966 +0.01(+0.15%)
Feb 20, 2014 9.127 9.224 9.109 9.171 111,010 +0.00(+0.05%)
Feb 19, 2014 9.242 9.286 9.167 9.167 92,228 -0.12(-1.29%)
Feb 18, 2014 9.260 9.326 9.233 9.286 104,530 +0.04(+0.38%)
Feb 14, 2014 9.268 9.251 9.251 9.251 59,784 +0.00(+0.05%)
Feb 13, 2014 9.060 9.246 9.060 9.246 75,520 +0.11(+1.21%)
Feb 12, 2014 9.215 9.229 9.122 9.136 111,125 -0.04(-0.39%)
Feb 11, 2014 9.073 9.224 9.047 9.171 159,101 +0.08(+0.83%)
Feb 10, 2014 9.047 9.104 9.029 9.096 112,535 +0.00(+0.00%)
Feb 07, 2014 8.905 9.113 8.905 9.096 253,577 +0.20(+2.29%)
Feb 06, 2014 8.909 8.940 8.892 8.892 112,230 +0.00(+0.00%)
Feb 05, 2014 8.909 8.952 8.865 8.892 119,215 -0.04(-0.50%)
Feb 04, 2014 8.932 8.990 8.896 8.936 152,498 +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.