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 (%)
Jan 31, 2013 9.038 9.046 9.015 9.046 98,448 +0.01(+0.09%)
Jan 30, 2013 8.832 9.042 8.832 9.038 161,119 +0.21(+2.43%)
Jan 29, 2013 8.820 8.990 8.808 8.824 130,905 -0.01(-0.13%)
Jan 28, 2013 8.889 8.911 8.776 8.836 155,433 -0.03(-0.33%)
Jan 25, 2013 8.975 8.979 8.856 8.865 211,469 +0.01(+0.11%)
Jan 24, 2013 8.915 9.007 8.796 8.856 209,513 -0.04(-0.45%)
Jan 23, 2013 8.864 9.018 8.864 8.896 132,820 +0.03(+0.34%)
Jan 22, 2013 8.919 8.939 8.848 8.866 147,423 +0.01(+0.07%)
Jan 18, 2013 8.888 8.939 8.824 8.860 312,036 -0.02(-0.18%)
Jan 17, 2013 8.860 9.038 8.860 8.876 255,930 +0.02(+0.18%)
Jan 16, 2013 8.911 9.050 8.776 8.860 305,816 -0.06(-0.71%)
Jan 15, 2013 8.800 8.923 8.733 8.923 257,052 +0.18(+2.04%)
Jan 14, 2013 8.804 8.864 8.709 8.745 143,663 -0.01(-0.09%)
Jan 11, 2013 8.848 8.887 8.737 8.753 199,328 -0.03(-0.32%)
Jan 10, 2013 8.888 8.967 8.765 8.780 276,454 -0.11(-1.21%)
Jan 09, 2013 8.907 9.003 8.852 8.888 121,648 -0.02(-0.22%)
Jan 08, 2013 8.792 8.979 8.792 8.907 180,153 +0.12(+1.40%)
Jan 07, 2013 8.784 8.784 8.681 8.784 69,985 -0.02(-0.23%)
Jan 04, 2013 8.729 8.824 8.713 8.804 251,409 +0.08(+0.96%)
Jan 03, 2013 8.689 8.832 8.570 8.721 271,025 +0.07(+0.83%)
Jan 02, 2013 8.550 8.677 8.392 8.650 179,072 +0.26(+3.07%)
Dec 31, 2012 8.221 8.392 8.221 8.392 221,575 +0.29(+3.52%)
Dec 28, 2012 8.054 8.106 8.015 8.106 114,588 +0.05(+0.64%)
Dec 27, 2012 8.106 8.173 8.015 8.054 143,098 -0.04(-0.54%)
Dec 26, 2012 8.173 8.189 8.064 8.098 122,918 -0.05(-0.63%)
Dec 24, 2012 8.308 8.308 8.087 8.150 91,751 -0.06(-0.77%)
Dec 21, 2012 8.292 8.292 8.031 8.213 423,111 -0.44(-5.05%)
Dec 20, 2012 8.769 8.771 8.562 8.650 201,999 -0.17(-1.89%)
Dec 19, 2012 8.943 8.943 8.673 8.816 204,001 -0.06(-0.63%)
Dec 18, 2012 8.665 8.931 8.614 8.872 436,978 +0.22(+2.57%)
Dec 17, 2012 8.665 8.685 8.566 8.650 142,320 -0.06(-0.64%)
Dec 14, 2012 8.630 8.705 8.630 8.705 100,620 +0.03(+0.32%)
Dec 13, 2012 8.634 8.709 8.630 8.677 168,048 +0.09(+1.02%)
Dec 12, 2012 8.717 8.804 8.483 8.590 174,560 -0.13(-1.50%)
Dec 11, 2012 8.606 8.784 8.566 8.721 256,334 +0.15(+1.71%)
Dec 10, 2012 8.523 8.653 8.459 8.574 162,447 +0.08(+0.98%)
Dec 07, 2012 8.499 8.503 8.423 8.491 118,147 -0.01(-0.14%)
Dec 06, 2012 8.542 8.542 8.471 8.503 138,862 +0.01(+0.14%)
Dec 05, 2012 8.523 8.530 8.415 8.491 123,283 -0.02(-0.23%)
Dec 04, 2012 8.542 8.558 8.328 8.511 143,567 +0.04(+0.52%)
Nov 30, 2012 8.483 8.483 8.404 8.467 140,535 +0.03(+0.38%)
Nov 29, 2012 8.423 8.511 8.345 8.435 175,727 +0.10(+1.24%)
Nov 28, 2012 8.253 8.372 8.213 8.332 169,182 +0.10(+1.20%)
Nov 27, 2012 8.134 8.304 8.129 8.233 232,400 +0.13(+1.57%)
Nov 26, 2012 8.197 8.213 8.074 8.106 208,290 -0.08(-1.02%)
Nov 23, 2012 8.181 8.281 8.158 8.189 140,520 +0.10(+1.28%)
Nov 21, 2012 7.963 8.169 7.963 8.086 405,852 +0.06(+0.79%)
Nov 20, 2012 8.102 8.102 7.975 8.023 286,626 -0.06(-0.69%)
Nov 19, 2012 8.296 8.296 7.987 8.078 341,300 -0.10(-1.17%)
Nov 16, 2012 7.923 8.249 7.884 8.173 260,941 +0.28(+3.57%)
Nov 15, 2012 8.007 8.007 7.749 7.892 367,283 -0.06(-0.70%)
Nov 14, 2012 8.015 8.154 7.939 7.947 339,997 -0.12(-1.43%)
Nov 13, 2012 8.046 8.094 7.951 8.062 415,820 +0.00(+0.00%)
Nov 12, 2012 8.217 8.217 7.979 8.062 292,153 -0.12(-1.45%)
Nov 09, 2012 8.154 8.205 8.118 8.181 217,774 -0.03(-0.34%)
Nov 08, 2012 8.320 8.320 8.169 8.209 299,155 -0.09(-1.10%)
Nov 07, 2012 8.463 8.463 8.241 8.300 379,554 -0.18(-2.15%)
Nov 06, 2012 8.507 8.507 8.400 8.483 220,401 -0.00(-0.05%)
Nov 05, 2012 8.523 8.530 8.455 8.487 123,787 -0.04(-0.47%)
Nov 02, 2012 8.562 8.562 8.497 8.527 185,012 +0.01(+0.09%)
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.