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 (%)
Aug 30, 2013 8.796 8.868 8.769 8.776 58,626 -0.04(-0.41%)
Aug 29, 2013 8.880 8.884 8.788 8.812 53,683 -0.05(-0.58%)
Aug 28, 2013 8.796 8.864 8.773 8.864 78,479 +0.03(+0.36%)
Aug 27, 2013 8.828 8.876 8.725 8.832 118,752 -0.02(-0.22%)
Aug 26, 2013 8.852 8.927 8.832 8.852 47,309 +0.04(+0.50%)
Aug 23, 2013 8.757 8.840 8.677 8.808 56,254 +0.02(+0.23%)
Aug 22, 2013 8.856 8.856 8.757 8.788 38,299 -0.01(-0.14%)
Aug 21, 2013 8.856 8.856 8.677 8.800 129,383 -0.04(-0.43%)
Aug 20, 2013 8.848 8.848 8.681 8.838 105,205 +0.01(+0.16%)
Aug 19, 2013 8.828 8.963 8.797 8.824 89,684 -0.02(-0.22%)
Aug 16, 2013 8.832 8.844 8.733 8.844 78,673 +0.06(+0.63%)
Aug 15, 2013 8.975 8.975 8.681 8.788 182,721 -0.23(-2.59%)
Aug 14, 2013 9.145 9.145 8.967 9.022 54,117 -0.06(-0.70%)
Aug 13, 2013 9.261 9.272 8.979 9.086 114,175 -0.12(-1.25%)
Aug 12, 2013 9.185 9.225 9.119 9.201 64,438 +0.01(+0.09%)
Aug 09, 2013 9.149 9.207 9.094 9.193 50,286 +0.08(+0.87%)
Aug 08, 2013 9.205 9.288 9.090 9.114 98,687 -0.14(-1.50%)
Aug 07, 2013 9.419 9.423 9.245 9.253 101,122 -0.16(-1.69%)
Aug 06, 2013 9.661 9.673 9.308 9.411 123,697 -0.24(-2.47%)
Aug 05, 2013 9.991 9.999 9.614 9.649 79,825 -0.30(-3.03%)
Aug 02, 2013 9.760 9.960 9.707 9.951 91,320 +0.13(+1.33%)
Aug 01, 2013 9.784 9.872 9.749 9.820 56,277 -0.01(-0.12%)
Jul 31, 2013 9.598 9.891 9.511 9.832 169,628 +0.19(+2.02%)
Jul 30, 2013 9.570 9.649 9.566 9.637 88,404 +0.09(+0.96%)
Jul 29, 2013 9.570 9.601 9.479 9.546 136,309 +0.00(+0.04%)
Jul 26, 2013 9.364 9.570 9.269 9.542 81,831 +0.17(+1.82%)
Jul 25, 2013 9.344 9.372 9.225 9.372 88,941 +0.06(+0.60%)
Jul 24, 2013 9.384 9.391 9.296 9.316 156,653 +0.00(+0.00%)
Jul 23, 2013 9.443 9.494 9.316 9.316 99,473 -0.02(-0.25%)
Jul 22, 2013 9.423 9.443 9.288 9.340 104,917 -0.03(-0.34%)
Jul 19, 2013 9.475 9.475 9.340 9.372 127,535 -0.09(-0.90%)
Jul 18, 2013 9.550 9.562 9.391 9.457 133,914 -0.04(-0.41%)
Jul 17, 2013 9.582 9.593 9.487 9.496 48,691 -0.07(-0.73%)
Jul 16, 2013 9.562 9.649 9.491 9.566 133,718 +0.06(+0.58%)
Jul 15, 2013 9.602 9.630 9.511 9.511 75,449 -0.05(-0.54%)
Jul 12, 2013 9.538 9.657 9.538 9.562 82,932 +0.03(+0.33%)
Jul 11, 2013 9.606 9.645 9.526 9.530 124,939 -0.01(-0.12%)
Jul 10, 2013 9.570 9.610 9.511 9.542 46,888 +0.00(+0.04%)
Jul 09, 2013 9.471 9.624 9.443 9.538 172,297 +0.07(+0.71%)
Jul 08, 2013 9.665 9.665 9.429 9.471 97,833 -0.27(-2.77%)
Jul 05, 2013 9.634 9.800 9.487 9.741 111,276 +0.23(+2.38%)
Jul 03, 2013 9.550 9.550 9.431 9.514 60,642 -0.04(-0.42%)
Jul 02, 2013 9.637 9.637 9.487 9.554 162,639 -0.06(-0.62%)
Jul 01, 2013 9.443 9.681 9.415 9.614 119,263 +0.17(+1.76%)
Jun 28, 2013 9.443 9.479 9.292 9.447 133,249 +0.40(+4.48%)
Jun 26, 2013 8.650 9.042 8.650 9.042 276,003 +0.49(+5.75%)
Jun 25, 2013 8.277 8.550 8.241 8.550 285,106 +0.35(+4.31%)
Jun 24, 2013 8.451 8.451 8.193 8.197 323,869 -0.35(-4.04%)
Jun 21, 2013 8.828 8.844 8.503 8.542 184,216 -0.16(-1.82%)
Jun 20, 2013 9.022 9.046 8.618 8.701 224,466 -0.37(-4.07%)
Jun 19, 2013 9.300 9.320 9.070 9.070 124,841 -0.17(-1.89%)
Jun 18, 2013 9.181 9.348 9.165 9.245 139,923 +0.10(+1.04%)
Jun 17, 2013 9.439 9.459 9.145 9.149 98,594 -0.21(-2.29%)
Jun 14, 2013 9.078 9.374 9.066 9.364 82,232 +0.28(+3.06%)
Jun 13, 2013 9.026 9.169 8.927 9.086 184,485 +0.05(+0.53%)
Jun 12, 2013 9.320 9.320 9.030 9.038 112,163 -0.18(-1.98%)
Jun 11, 2013 9.276 9.298 9.217 9.221 109,688 -0.10(-1.11%)
Jun 10, 2013 9.407 9.407 9.284 9.324 78,925 +0.00(+0.00%)
Jun 07, 2013 9.169 9.324 9.157 9.324 100,703 +0.24(+2.62%)
Jun 06, 2013 8.975 9.157 8.935 9.086 144,893 +0.11(+1.19%)
Jun 05, 2013 9.026 9.026 8.931 8.979 109,573 +0.01(+0.09%)
Jun 04, 2013 8.951 9.038 8.927 8.971 156,393 +0.02(+0.18%)
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.