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, 2013 9.340 9.423 9.106 9.157 466,500 -0.17(-1.83%)
May 30, 2013 9.645 9.665 9.276 9.328 246,126 -0.34(-3.49%)
May 29, 2013 9.856 9.860 9.647 9.665 105,144 -0.19(-1.97%)
May 28, 2013 9.939 9.939 9.832 9.860 61,844 +0.04(+0.36%)
May 24, 2013 9.868 9.889 9.760 9.824 117,499 -0.02(-0.20%)
May 23, 2013 9.848 9.911 9.820 9.844 127,555 -0.06(-0.56%)
May 22, 2013 9.911 9.983 9.856 9.899 220,318 +0.00(+0.04%)
May 21, 2013 9.919 9.943 9.856 9.895 155,509 -0.06(-0.64%)
May 20, 2013 10.01 10.07 9.950 9.959 149,707 -0.04(-0.44%)
May 17, 2013 9.868 10.01 9.866 10.00 147,355 +0.16(+1.61%)
May 16, 2013 9.880 9.943 9.824 9.844 134,343 -0.03(-0.28%)
May 15, 2013 10.06 10.06 9.820 9.872 282,598 -0.19(-1.93%)
May 13, 2013 10.07 10.09 9.955 10.07 133,546 +0.02(+0.20%)
May 10, 2013 9.971 10.05 9.959 10.05 126,880 +0.03(+0.32%)
May 09, 2013 10.06 10.06 9.717 10.01 194,154 +0.06(+0.64%)
May 08, 2013 9.872 9.971 9.825 9.951 152,913 +0.08(+0.80%)
May 07, 2013 9.768 9.872 9.753 9.872 134,509 +0.07(+0.73%)
May 06, 2013 9.780 9.836 9.729 9.800 149,929 +0.00(+0.00%)
May 03, 2013 9.967 9.863 9.788 9.800 199,590 -0.03(-0.32%)
May 02, 2013 9.852 9.860 9.721 9.832 203,081 +0.04(+0.41%)
May 01, 2013 9.880 9.955 9.784 9.792 171,009 -0.11(-1.08%)
Apr 30, 2013 9.983 9.983 9.872 9.899 218,057 -0.08(-0.83%)
Apr 29, 2013 9.883 10.04 9.857 9.983 253,004 +0.15(+1.49%)
Apr 26, 2013 9.824 9.864 9.772 9.836 108,607 +0.06(+0.65%)
Apr 25, 2013 9.816 9.836 9.725 9.772 212,898 +0.04(+0.37%)
Apr 24, 2013 9.848 9.880 9.725 9.737 195,988 -0.04(-0.46%)
Apr 23, 2013 9.768 9.883 9.768 9.782 229,809 +0.03(+0.34%)
Apr 22, 2013 9.602 9.733 9.578 9.749 125,274 +0.13(+1.40%)
Apr 19, 2013 9.403 9.637 9.403 9.614 120,428 -0.02(-0.25%)
Apr 18, 2013 9.570 9.653 9.522 9.637 215,284 +0.03(+0.29%)
Apr 17, 2013 9.681 9.701 9.546 9.610 211,161 -0.08(-0.86%)
Apr 16, 2013 9.661 9.764 9.562 9.693 312,180 +0.15(+1.54%)
Apr 15, 2013 9.796 9.804 9.546 9.546 289,265 -0.25(-2.55%)
Apr 12, 2013 9.717 9.796 9.661 9.796 176,824 +0.11(+1.15%)
Apr 11, 2013 9.562 9.685 9.550 9.685 154,914 +0.11(+1.12%)
Apr 10, 2013 9.479 9.610 9.479 9.578 343,735 +0.15(+1.60%)
Apr 09, 2013 9.423 9.463 9.364 9.427 134,864 +0.06(+0.59%)
Apr 08, 2013 9.312 9.399 9.245 9.372 137,473 +0.10(+1.11%)
Apr 05, 2013 9.439 9.475 9.237 9.268 90,917 -0.08(-0.89%)
Apr 04, 2013 9.384 9.479 9.352 9.352 79,174 -0.02(-0.25%)
Apr 03, 2013 9.415 9.439 9.328 9.376 123,223 -0.06(-0.63%)
Apr 02, 2013 9.558 9.558 9.403 9.435 119,208 -0.04(-0.46%)
Apr 01, 2013 9.483 9.495 9.424 9.479 84,346 +0.02(+0.25%)
Mar 28, 2013 9.372 9.467 9.332 9.455 127,170 +0.13(+1.36%)
Mar 27, 2013 9.253 9.360 9.225 9.328 175,216 +0.09(+0.94%)
Mar 26, 2013 9.149 9.261 9.145 9.241 298,086 +0.10(+1.04%)
Mar 25, 2013 9.153 9.245 9.110 9.145 179,515 -0.01(-0.09%)
Mar 22, 2013 9.130 9.225 9.090 9.153 195,215 +0.10(+1.05%)
Mar 21, 2013 9.237 9.308 9.046 9.058 233,499 -0.13(-1.42%)
Mar 20, 2013 9.054 9.197 9.038 9.189 212,638 +0.16(+1.80%)
Mar 19, 2013 9.149 9.185 8.991 9.026 191,386 -0.04(-0.44%)
Mar 18, 2013 9.034 9.173 8.979 9.066 154,974 -0.01(-0.09%)
Mar 15, 2013 9.122 9.217 9.054 9.074 188,702 -0.01(-0.09%)
Mar 14, 2013 9.134 9.169 9.049 9.082 86,297 -0.00(-0.04%)
Mar 13, 2013 9.074 9.095 9.011 9.086 137,465 +0.04(+0.44%)
Mar 12, 2013 9.098 9.193 9.011 9.046 193,972 -0.02(-0.26%)
Mar 11, 2013 9.086 9.122 8.935 9.070 282,745 -0.08(-0.82%)
Mar 08, 2013 9.098 9.157 9.062 9.145 188,863 +0.06(+0.66%)
Mar 07, 2013 9.213 9.221 9.038 9.086 222,798 -0.08(-0.91%)
Mar 06, 2013 9.388 9.403 9.106 9.169 181,940 -0.15(-1.66%)
Mar 05, 2013 9.388 9.447 9.308 9.324 84,349 -0.04(-0.38%)
Mar 04, 2013 9.364 9.407 9.201 9.360 203,139 -0.01(-0.08%)
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.