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 (%)
Nov 29, 2013 9.316 9.521 9.316 9.477 61,410 +0.13(+1.35%)
Nov 27, 2013 9.268 9.381 9.250 9.350 125,280 +0.08(+0.89%)
Nov 26, 2013 9.268 9.399 9.233 9.268 142,288 -0.01(-0.14%)
Nov 25, 2013 9.333 9.337 9.243 9.281 170,424 +0.01(+0.14%)
Nov 22, 2013 9.172 9.372 9.172 9.268 172,812 +0.03(+0.38%)
Nov 21, 2013 9.141 9.329 9.141 9.233 201,304 +0.07(+0.76%)
Nov 20, 2013 9.451 9.563 9.080 9.163 260,710 -0.31(-3.23%)
Nov 19, 2013 9.538 9.643 9.468 9.468 179,089 -0.09(-0.96%)
Nov 18, 2013 9.494 9.647 9.494 9.560 220,843 +0.03(+0.32%)
Nov 15, 2013 9.407 9.555 9.407 9.529 235,391 +0.27(+2.87%)
Nov 14, 2013 9.254 9.359 9.206 9.263 128,441 -0.01(-0.14%)
Nov 12, 2013 9.377 9.385 9.276 9.276 101,718 -0.06(-0.61%)
Nov 11, 2013 9.220 9.333 9.220 9.333 77,389 +0.12(+1.28%)
Nov 08, 2013 9.228 9.246 9.198 9.215 69,480 -0.04(-0.47%)
Nov 07, 2013 9.281 9.320 9.211 9.259 60,058 +0.03(+0.28%)
Nov 06, 2013 9.167 9.254 9.167 9.233 79,065 +0.05(+0.57%)
Nov 05, 2013 9.176 9.220 9.132 9.180 165,450 -0.05(-0.57%)
Nov 04, 2013 9.385 9.385 9.167 9.233 116,984 -0.05(-0.52%)
Nov 01, 2013 9.154 9.316 9.106 9.281 295,017 +0.23(+2.51%)
Oct 31, 2013 9.174 9.174 8.941 9.054 265,450 -0.08(-0.83%)
Oct 30, 2013 9.258 9.258 9.121 9.130 134,024 -0.16(-1.73%)
Oct 29, 2013 9.302 9.382 9.190 9.290 169,423 -0.06(-0.69%)
Oct 28, 2013 9.446 9.446 9.322 9.354 99,582 -0.05(-0.55%)
Oct 25, 2013 9.342 9.434 9.286 9.406 162,856 +0.07(+0.77%)
Oct 24, 2013 9.318 9.366 9.219 9.334 111,177 +0.07(+0.78%)
Oct 23, 2013 9.310 9.362 9.234 9.262 121,511 -0.03(-0.34%)
Oct 22, 2013 9.114 9.310 9.034 9.294 546,549 +0.41(+4.60%)
Oct 21, 2013 8.805 8.905 8.805 8.885 90,869 +0.08(+0.86%)
Oct 18, 2013 8.797 8.813 8.701 8.809 109,620 +0.07(+0.78%)
Oct 17, 2013 8.569 8.741 8.537 8.741 96,156 +0.16(+1.92%)
Oct 16, 2013 8.581 8.581 8.501 8.577 109,525 +0.05(+0.56%)
Oct 15, 2013 8.613 8.613 8.477 8.529 155,453 -0.06(-0.70%)
Oct 14, 2013 8.609 8.641 8.525 8.589 81,383 +0.00(+0.05%)
Oct 11, 2013 8.489 8.633 8.489 8.585 50,748 +0.04(+0.52%)
Oct 10, 2013 8.577 8.589 8.481 8.541 91,852 +0.05(+0.61%)
Oct 09, 2013 8.593 8.593 8.384 8.489 82,139 -0.04(-0.52%)
Oct 08, 2013 8.633 8.633 8.505 8.533 111,020 -0.09(-1.07%)
Oct 07, 2013 8.641 8.641 8.559 8.625 73,466 -0.05(-0.60%)
Oct 04, 2013 8.765 8.765 8.641 8.677 49,196 -0.04(-0.51%)
Oct 03, 2013 8.777 8.777 8.657 8.721 88,973 +0.01(+0.09%)
Oct 02, 2013 8.657 8.717 8.621 8.713 72,732 +0.04(+0.42%)
Oct 01, 2013 8.681 8.689 8.565 8.677 204,107 +0.03(+0.37%)
Sep 27, 2013 8.565 8.649 8.481 8.645 151,676 +0.08(+0.88%)
Sep 26, 2013 8.637 8.693 8.549 8.569 137,088 -0.02(-0.29%)
Sep 25, 2013 8.641 8.669 8.533 8.594 260,498 -0.07(-0.86%)
Sep 24, 2013 8.669 8.705 8.617 8.669 217,298 +0.01(+0.09%)
Sep 23, 2013 8.773 8.808 8.625 8.661 130,643 -0.11(-1.27%)
Sep 20, 2013 8.948 8.948 8.705 8.773 158,753 -0.13(-1.48%)
Sep 19, 2013 8.908 8.960 8.800 8.904 238,136 +0.06(+0.72%)
Sep 18, 2013 8.725 8.840 8.641 8.840 634,036 +0.14(+1.56%)
Sep 17, 2013 8.633 8.705 8.605 8.705 118,314 +0.06(+0.65%)
Sep 16, 2013 8.780 8.717 8.637 8.649 78,881 -0.02(-0.28%)
Sep 13, 2013 8.681 8.689 8.641 8.673 71,036 +0.02(+0.28%)
Sep 12, 2013 8.693 8.804 8.637 8.649 195,014 -0.06(-0.73%)
Sep 11, 2013 8.769 8.800 8.685 8.713 155,041 -0.10(-1.13%)
Sep 10, 2013 8.808 8.820 8.753 8.812 136,185 +0.05(+0.59%)
Sep 09, 2013 8.840 8.860 8.745 8.761 62,139 -0.02(-0.18%)
Sep 06, 2013 8.657 8.848 8.657 8.776 136,443 +0.10(+1.15%)
Sep 05, 2013 8.757 8.772 8.617 8.677 183,866 -0.12(-1.38%)
Sep 04, 2013 8.828 8.828 8.701 8.798 96,774 -0.08(-0.88%)
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.