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 )

N/A 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 (%)
May 29, 2020 10.99 11.09 10.91 11.03 42,700 -0.08(-0.72%)
May 28, 2020 10.97 11.36 10.97 11.11 48,551 +0.12(+1.09%)
May 27, 2020 11.14 11.19 10.80 10.99 63,152 -0.01(-0.09%)
May 26, 2020 11.12 11.38 10.95 11.00 45,666 +0.10(+0.92%)
May 22, 2020 10.91 10.91 10.77 10.90 25,200 +0.10(+0.93%)
May 21, 2020 10.89 10.99 10.64 10.80 50,065 +0.03(+0.23%)
May 20, 2020 10.78 10.88 10.60 10.78 90,686 +0.17(+1.56%)
May 19, 2020 10.66 10.66 10.40 10.61 49,203 +0.07(+0.68%)
May 18, 2020 10.51 10.70 10.46 10.54 77,060 +0.20(+1.92%)
May 15, 2020 10.26 10.34 10.03 10.34 41,600 +0.25(+2.48%)
May 14, 2020 9.910 10.12 9.670 10.09 70,615 -0.02(-0.20%)
May 13, 2020 10.56 10.56 9.960 10.11 56,669 -0.42(-3.99%)
May 12, 2020 10.63 10.65 10.47 10.53 55,359 -0.05(-0.47%)
May 11, 2020 10.53 10.68 10.53 10.58 63,680 -0.10(-0.94%)
May 08, 2020 10.81 10.81 10.51 10.68 72,300 -0.03(-0.28%)
May 07, 2020 10.86 10.90 10.67 10.71 60,310 +0.04(+0.37%)
May 06, 2020 10.93 10.93 10.42 10.67 105,571 -0.26(-2.38%)
May 05, 2020 10.69 10.95 10.48 10.93 219,142 +0.56(+5.40%)
May 04, 2020 9.910 10.47 9.690 10.37 180,981 +0.36(+3.60%)
May 01, 2020 10.16 10.38 9.930 10.01 92,600 -0.54(-5.12%)
Apr 30, 2020 10.99 11.16 10.50 10.55 88,501 -0.44(-4.00%)
Apr 29, 2020 10.75 11.31 10.65 10.99 115,260 +0.45(+4.27%)
Apr 28, 2020 10.66 11.13 10.48 10.54 101,435 -0.10(-0.94%)
Apr 27, 2020 10.45 10.88 10.12 10.64 134,773 +0.37(+3.60%)
Apr 24, 2020 9.840 10.37 9.790 10.27 214,600 +0.52(+5.36%)
Apr 23, 2020 9.700 9.880 9.570 9.748 108,738 +0.22(+2.28%)
Apr 22, 2020 9.250 9.540 9.170 9.530 117,212 +0.40(+4.38%)
Apr 21, 2020 8.990 9.190 8.580 9.130 103,186 -0.31(-3.28%)
Apr 20, 2020 9.430 9.920 9.250 9.440 125,326 -0.40(-4.07%)
Apr 17, 2020 9.860 10.02 9.350 9.840 226,500 -0.02(-0.20%)
Apr 16, 2020 10.29 10.61 9.780 9.860 87,398 -0.44(-4.27%)
Apr 15, 2020 10.44 10.59 10.02 10.30 144,301 -0.22(-2.09%)
Apr 14, 2020 10.01 10.54 9.850 10.52 99,482 +0.60(+6.05%)
Apr 13, 2020 10.26 10.38 9.740 9.920 144,315 -0.14(-1.39%)
Apr 09, 2020 10.41 10.67 9.590 10.06 148,400 +0.22(+2.24%)
Apr 08, 2020 9.030 9.890 9.030 9.840 104,223 +0.63(+6.84%)
Apr 07, 2020 8.770 9.240 8.730 9.210 147,289 +0.64(+7.47%)
Apr 06, 2020 7.950 8.690 7.950 8.570 168,160 +0.70(+8.89%)
Apr 03, 2020 8.340 8.508 7.650 7.870 114,400 -0.27(-3.32%)
Apr 02, 2020 7.910 8.690 7.910 8.140 170,213 +0.16(+2.01%)
Apr 01, 2020 8.320 8.372 7.810 7.980 113,202 -1.01(-11.23%)
Mar 31, 2020 8.600 9.155 8.125 8.990 183,530 +0.73(+8.84%)
Mar 30, 2020 8.650 8.668 8.070 8.260 150,002 -0.40(-4.62%)
Mar 27, 2020 8.750 9.058 8.510 8.660 65,700 -0.52(-5.66%)
Mar 26, 2020 8.940 10.37 8.615 9.180 201,897 +0.44(+5.03%)
Mar 25, 2020 7.130 9.940 7.130 8.740 145,753 +1.49(+20.55%)
Mar 24, 2020 7.040 7.500 6.710 7.250 122,698 +0.71(+10.86%)
Mar 23, 2020 7.210 7.470 6.220 6.540 206,857 -1.17(-15.18%)
Mar 20, 2020 7.750 8.650 7.525 7.710 78,100 +0.04(+0.52%)
Mar 19, 2020 6.650 8.620 6.270 7.670 122,650 +0.77(+11.16%)
Mar 18, 2020 7.890 8.060 6.050 6.900 326,019 -1.45(-17.37%)
Mar 17, 2020 7.980 8.870 7.790 8.350 262,624 +0.36(+4.51%)
Mar 16, 2020 8.510 8.736 7.810 7.990 123,692 -1.02(-11.32%)
Mar 13, 2020 9.150 9.430 8.080 9.010 181,400 +0.15(+1.69%)
Mar 12, 2020 10.08 10.57 8.620 8.860 239,724 -2.32(-20.75%)
Mar 11, 2020 11.80 12.00 10.80 11.18 174,440 -1.12(-9.11%)
Mar 10, 2020 12.71 12.91 10.97 12.30 367,771 -0.09(-0.73%)
Mar 09, 2020 13.59 13.59 12.23 12.39 229,779 -2.29(-15.60%)
Mar 06, 2020 14.68 14.80 14.44 14.68 117,500 -0.50(-3.29%)
Mar 05, 2020 15.17 15.33 15.10 15.18 41,074 -0.19(-1.24%)
Mar 04, 2020 15.35 15.54 15.20 15.37 48,044 +0.13(+0.85%)
Mar 03, 2020 15.50 15.69 15.20 15.24 63,001 -0.26(-1.68%)
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.