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 (%)
May 31, 2016 9.260 9.399 9.215 9.260 148,829 +0.03(+0.30%)
May 27, 2016 9.237 9.232 9.232 9.232 104,030 -0.03(-0.36%)
May 26, 2016 9.221 9.310 9.187 9.265 115,002 +0.06(+0.67%)
May 25, 2016 9.243 9.293 9.187 9.204 114,879 +0.07(+0.73%)
May 24, 2016 9.265 9.344 9.087 9.137 182,110 -0.13(-1.45%)
May 23, 2016 9.383 9.427 9.260 9.271 135,524 -0.16(-1.66%)
May 20, 2016 9.394 9.461 9.394 9.427 129,042 +0.15(+1.63%)
May 19, 2016 9.159 9.383 9.109 9.277 113,724 +0.07(+0.79%)
May 18, 2016 9.288 9.304 9.182 9.204 189,817 -0.08(-0.84%)
May 17, 2016 9.293 9.304 9.204 9.282 103,425 +0.03(+0.36%)
May 16, 2016 9.254 9.265 8.774 9.249 78,903 +0.15(+1.60%)
May 13, 2016 9.115 9.221 9.070 9.103 89,498 -0.02(-0.24%)
May 12, 2016 9.165 9.165 9.089 9.126 138,544 +0.05(+0.55%)
May 11, 2016 9.042 9.109 8.891 9.075 102,404 +0.07(+0.81%)
May 10, 2016 8.874 9.003 8.874 9.003 110,028 +0.13(+1.45%)
May 09, 2016 9.014 9.014 8.724 8.874 197,521 -0.13(-1.43%)
May 06, 2016 8.992 9.075 8.897 9.003 116,025 +0.06(+0.69%)
May 05, 2016 9.048 9.109 8.925 8.941 131,644 +0.04(+0.44%)
May 04, 2016 8.914 9.048 8.813 8.902 154,341 +0.04(+0.44%)
May 03, 2016 9.120 9.154 8.774 8.863 270,212 -0.30(-3.29%)
May 02, 2016 9.360 9.360 9.148 9.165 101,450 -0.13(-1.38%)
Apr 29, 2016 9.243 9.354 9.155 9.293 195,341 +0.10(+1.09%)
Apr 28, 2016 9.116 9.288 9.116 9.193 97,654 -0.02(-0.18%)
Apr 27, 2016 9.077 9.221 9.055 9.210 116,348 +0.17(+1.90%)
Apr 26, 2016 8.966 9.105 8.966 9.038 75,081 +0.14(+1.56%)
Apr 25, 2016 8.960 8.991 8.866 8.899 74,385 -0.07(-0.80%)
Apr 22, 2016 8.877 9.040 8.877 8.971 120,645 +0.14(+1.63%)
Apr 21, 2016 8.938 9.016 8.816 8.827 100,585 -0.14(-1.61%)
Apr 20, 2016 8.971 9.071 8.933 8.971 206,512 -0.02(-0.19%)
Apr 19, 2016 8.805 8.988 8.777 8.988 128,779 +0.25(+2.86%)
Apr 18, 2016 8.411 8.805 8.361 8.738 173,824 +0.23(+2.74%)
Apr 15, 2016 8.566 8.633 8.494 8.505 85,461 -0.11(-1.22%)
Apr 14, 2016 8.672 8.672 8.539 8.611 118,464 -0.01(-0.13%)
Apr 13, 2016 8.600 8.655 8.555 8.622 100,369 -0.02(-0.26%)
Apr 12, 2016 8.450 8.655 8.425 8.644 118,472 +0.23(+2.70%)
Apr 11, 2016 8.400 8.489 8.400 8.417 123,224 +0.07(+0.86%)
Apr 08, 2016 8.250 8.378 8.239 8.345 90,627 +0.22(+2.73%)
Apr 07, 2016 8.184 8.267 8.112 8.123 108,587 -0.07(-0.88%)
Apr 06, 2016 8.156 8.239 8.123 8.195 117,107 +0.06(+0.68%)
Apr 05, 2016 8.234 8.267 8.100 8.139 107,327 -0.14(-1.68%)
Apr 04, 2016 8.394 8.406 8.221 8.278 69,346 -0.12(-1.45%)
Apr 01, 2016 8.433 8.472 8.378 8.400 74,719 -0.09(-1.11%)
Mar 31, 2016 8.456 8.538 8.406 8.494 62,612 +0.03(+0.39%)
Mar 30, 2016 8.357 8.505 8.357 8.461 63,445 +0.20(+2.40%)
Mar 29, 2016 8.153 8.283 8.092 8.263 125,539 +0.01(+0.07%)
Mar 28, 2016 8.324 8.324 8.164 8.257 83,127 -0.01(-0.13%)
Mar 24, 2016 8.224 8.268 8.268 8.268 94,578 -0.06(-0.66%)
Mar 23, 2016 8.494 8.577 8.324 8.324 145,440 -0.32(-3.70%)
Mar 22, 2016 8.533 8.684 8.519 8.643 84,628 +0.10(+1.23%)
Mar 21, 2016 8.715 8.715 8.456 8.538 82,588 -0.14(-1.65%)
Mar 18, 2016 8.676 8.830 8.549 8.682 138,146 +0.06(+0.64%)
Mar 17, 2016 8.715 8.737 8.607 8.627 96,749 +0.06(+0.71%)
Mar 16, 2016 8.340 8.621 8.340 8.566 120,060 +0.28(+3.32%)
Mar 15, 2016 8.406 8.428 8.235 8.291 82,118 -0.16(-1.89%)
Mar 14, 2016 8.434 8.472 8.274 8.450 91,350 -0.06(-0.71%)
Mar 11, 2016 8.390 8.511 8.390 8.511 57,689 +0.14(+1.71%)
Mar 10, 2016 8.313 8.368 8.263 8.368 94,947 -0.01(-0.13%)
Mar 09, 2016 8.318 8.390 8.230 8.379 96,359 +0.23(+2.77%)
Mar 08, 2016 8.329 8.329 8.131 8.153 128,692 -0.30(-3.52%)
Mar 07, 2016 8.390 8.494 8.327 8.450 149,800 +0.01(+0.07%)
Mar 04, 2016 8.285 8.505 8.186 8.445 220,553 +0.13(+1.59%)
Mar 03, 2016 8.065 8.319 8.054 8.313 186,697 +0.21(+2.58%)
Mar 02, 2016 7.905 8.156 7.806 8.103 141,552 +0.17(+2.08%)
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.