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 (%)
Feb 29, 2012 8.622 8.637 8.527 8.622 296,624 +0.05(+0.60%)
Feb 28, 2012 8.530 8.634 8.530 8.570 330,085 +0.03(+0.37%)
Feb 27, 2012 8.594 8.637 8.538 8.538 316,172 -0.09(-1.01%)
Feb 24, 2012 8.475 8.673 8.475 8.626 253,544 +0.12(+1.40%)
Feb 23, 2012 8.475 8.518 8.439 8.507 392,086 +0.03(+0.37%)
Feb 22, 2012 8.523 8.534 8.439 8.475 300,599 -0.01(-0.14%)
Feb 21, 2012 8.562 8.602 8.455 8.487 278,248 -0.04(-0.47%)
Feb 17, 2012 8.550 8.610 8.495 8.527 331,257 +0.01(+0.09%)
Feb 16, 2012 8.411 8.530 8.411 8.519 414,988 +0.12(+1.37%)
Feb 15, 2012 8.384 8.455 8.372 8.404 377,402 +0.02(+0.24%)
Feb 14, 2012 8.415 8.479 8.356 8.384 472,758 -0.03(-0.33%)
Feb 13, 2012 8.527 8.534 8.396 8.411 325,556 -0.06(-0.75%)
Feb 10, 2012 8.542 8.546 8.443 8.475 258,982 -0.02(-0.28%)
Feb 09, 2012 8.451 8.538 8.415 8.499 444,078 +0.05(+0.56%)
Feb 08, 2012 8.507 8.530 8.411 8.451 340,703 -0.10(-1.16%)
Feb 07, 2012 8.368 8.558 8.361 8.550 534,323 +0.18(+2.18%)
Feb 06, 2012 8.380 8.471 8.336 8.368 443,093 -0.03(-0.33%)
Feb 03, 2012 8.515 8.582 8.372 8.396 395,087 -0.12(-1.40%)
Feb 02, 2012 8.475 8.618 8.447 8.515 552,134 +0.03(+0.38%)
Feb 01, 2012 8.483 8.610 8.451 8.482 545,082 -0.05(-0.56%)
Jan 31, 2012 8.411 8.562 8.384 8.530 486,955 +0.10(+1.18%)
Jan 30, 2012 8.300 8.467 8.300 8.431 351,805 +0.07(+0.81%)
Jan 27, 2012 8.261 8.384 8.261 8.364 283,004 +0.05(+0.62%)
Jan 26, 2012 8.368 8.396 8.312 8.312 408,382 +0.00(+0.00%)
Jan 25, 2012 8.392 8.392 8.300 8.312 440,424 -0.02(-0.24%)
Jan 24, 2012 8.356 8.455 8.312 8.332 565,268 -0.07(-0.85%)
Jan 23, 2012 8.217 8.404 8.217 8.404 386,191 +0.16(+1.97%)
Jan 20, 2012 8.253 8.319 8.209 8.241 357,393 -0.06(-0.72%)
Jan 19, 2012 8.312 8.352 8.253 8.300 297,771 +0.00(+0.05%)
Jan 18, 2012 8.324 8.380 8.273 8.296 364,188 -0.02(-0.29%)
Jan 17, 2012 8.332 8.332 8.173 8.320 123,835 +0.06(+0.67%)
Jan 13, 2012 8.213 8.273 8.130 8.265 241,801 +0.04(+0.43%)
Jan 12, 2012 8.094 8.229 8.090 8.229 305,952 +0.06(+0.78%)
Jan 11, 2012 8.134 8.261 8.134 8.165 387,977 +0.03(+0.34%)
Jan 10, 2012 8.332 8.332 8.138 8.138 411,309 -0.15(-1.87%)
Jan 09, 2012 8.364 8.368 8.265 8.292 277,505 -0.07(-0.85%)
Jan 06, 2012 8.384 8.507 8.348 8.364 841,367 -0.05(-0.57%)
Jan 05, 2012 8.221 8.427 8.208 8.411 652,536 +0.12(+1.48%)
Jan 04, 2012 8.138 8.316 8.138 8.288 298,772 +0.25(+3.16%)
Dec 30, 2011 8.027 8.058 7.991 8.035 308,936 -0.00(-0.05%)
Dec 29, 2011 8.007 8.114 8.003 8.039 494,813 +0.04(+0.55%)
Dec 28, 2011 8.090 8.134 7.935 7.995 295,392 -0.08(-0.93%)
Dec 27, 2011 8.094 8.169 7.979 8.070 359,568 -0.00(-0.05%)
Dec 23, 2011 8.082 8.216 8.074 8.074 341,071 -0.04(-0.54%)
Dec 21, 2011 8.031 8.173 7.979 8.118 291,052 +0.08(+1.04%)
Dec 20, 2011 7.975 8.050 7.904 8.035 292,332 +0.08(+1.00%)
Dec 19, 2011 7.935 7.999 7.935 7.955 106,162 +0.01(+0.15%)
Dec 16, 2011 7.971 7.975 7.939 7.943 106,785 -0.03(-0.35%)
Dec 15, 2011 7.967 7.995 7.904 7.971 199,431 +0.00(+0.00%)
Dec 14, 2011 7.987 7.995 7.930 7.971 157,228 +0.01(+0.10%)
Dec 13, 2011 7.951 7.987 7.931 7.963 171,831 +0.03(+0.40%)
Dec 12, 2011 7.935 7.967 7.899 7.931 214,097 -0.00(-0.05%)
Dec 09, 2011 7.967 7.967 7.888 7.935 152,391 +0.02(+0.25%)
Dec 08, 2011 7.931 7.963 7.896 7.916 141,249 +0.04(+0.45%)
Dec 07, 2011 7.931 7.955 7.864 7.880 172,655 -0.08(-1.00%)
Dec 06, 2011 7.868 7.967 7.824 7.959 213,271 +0.05(+0.60%)
Dec 05, 2011 7.935 7.935 7.832 7.912 125,635 +0.04(+0.50%)
Dec 02, 2011 7.916 7.916 7.832 7.872 109,431 +0.02(+0.20%)
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.