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: 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, 2012 8.530 8.570 8.523 8.558 159,957 -0.02(-0.28%)
Apr 27, 2012 8.431 8.594 8.431 8.582 235,251 +0.15(+1.84%)
Apr 26, 2012 8.405 8.439 8.336 8.427 284,345 +0.02(+0.19%)
Apr 25, 2012 8.411 8.463 8.360 8.411 206,420 +0.05(+0.57%)
Apr 24, 2012 8.296 8.396 8.288 8.364 196,636 +0.02(+0.29%)
Apr 23, 2012 8.284 8.343 8.245 8.340 159,042 +0.02(+0.28%)
Apr 20, 2012 8.340 8.380 8.308 8.317 123,440 +0.03(+0.34%)
Apr 19, 2012 8.324 8.364 8.253 8.288 268,348 -0.01(-0.14%)
Apr 18, 2012 8.324 8.324 8.245 8.300 256,923 -0.01(-0.12%)
Apr 17, 2012 8.217 8.344 8.217 8.310 261,674 +0.09(+1.09%)
Apr 16, 2012 8.292 8.292 8.217 8.221 149,112 -0.01(-0.14%)
Apr 13, 2012 8.284 8.304 8.193 8.233 187,636 -0.02(-0.29%)
Apr 12, 2012 8.229 8.296 8.138 8.257 207,630 +0.09(+1.07%)
Apr 11, 2012 8.233 8.288 8.126 8.169 185,194 -0.02(-0.29%)
Apr 10, 2012 8.352 8.384 8.185 8.193 245,425 -0.17(-2.09%)
Apr 09, 2012 8.392 8.415 8.356 8.368 113,678 -0.06(-0.73%)
Apr 05, 2012 8.400 8.435 8.364 8.429 147,449 +0.02(+0.26%)
Apr 04, 2012 8.380 8.443 8.332 8.408 193,382 -0.05(-0.61%)
Apr 03, 2012 8.487 8.487 8.396 8.459 96,169 +0.02(+0.28%)
Apr 02, 2012 8.356 8.491 8.356 8.435 121,731 -0.01(-0.14%)
Mar 30, 2012 8.475 8.475 8.380 8.447 114,107 +0.03(+0.31%)
Mar 29, 2012 8.388 8.423 8.348 8.421 93,876 +0.03(+0.37%)
Mar 28, 2012 8.443 8.443 8.332 8.390 218,541 -0.07(-0.77%)
Mar 27, 2012 8.467 8.467 8.384 8.455 302,638 +0.08(+1.00%)
Mar 26, 2012 8.396 8.451 8.360 8.372 268,383 -0.02(-0.28%)
Mar 23, 2012 8.404 8.417 8.356 8.396 241,826 +0.04(+0.47%)
Mar 22, 2012 8.463 8.546 8.344 8.356 259,300 -0.21(-2.41%)
Mar 21, 2012 8.570 8.655 8.542 8.562 270,778 -0.06(-0.69%)
Mar 20, 2012 8.705 8.705 8.615 8.622 149,777 -0.07(-0.78%)
Mar 19, 2012 8.657 8.757 8.610 8.689 409,693 +0.04(+0.46%)
Mar 16, 2012 8.610 8.672 8.542 8.650 168,731 +0.09(+1.02%)
Mar 15, 2012 8.650 8.650 8.534 8.562 251,051 -0.02(-0.23%)
Mar 14, 2012 8.669 8.701 8.570 8.582 192,019 -0.11(-1.28%)
Mar 13, 2012 8.646 8.709 8.642 8.693 221,439 +0.03(+0.32%)
Mar 12, 2012 8.582 8.673 8.574 8.665 134,002 +0.08(+0.97%)
Mar 09, 2012 8.519 8.618 8.515 8.582 198,305 +0.06(+0.70%)
Mar 08, 2012 8.558 8.574 8.493 8.523 218,090 +0.04(+0.51%)
Mar 07, 2012 8.550 8.550 8.451 8.479 373,954 -0.04(-0.42%)
Mar 06, 2012 8.598 8.598 8.487 8.515 322,309 -0.14(-1.60%)
Mar 05, 2012 8.737 8.737 8.550 8.653 347,710 -0.06(-0.68%)
Mar 02, 2012 8.689 8.721 8.654 8.713 119,203 +0.05(+0.55%)
Mar 01, 2012 8.650 8.685 8.586 8.665 232,186 +0.04(+0.51%)
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%)
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.