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 30, 2014 10.15 10.19 10.11 10.18 112,288 +0.05(+0.44%)
May 29, 2014 10.13 10.14 10.08 10.14 120,746 +0.03(+0.27%)
May 28, 2014 10.09 10.11 10.03 10.11 78,853 +0.03(+0.31%)
May 27, 2014 10.07 10.11 10.02 10.08 164,136 +0.04(+0.45%)
May 23, 2014 10.01 10.03 10.03 10.03 72,646 +0.04(+0.45%)
May 22, 2014 9.952 10.02 9.952 9.988 82,454 +0.05(+0.54%)
May 21, 2014 9.988 9.995 9.916 9.934 122,714 -0.03(-0.32%)
May 20, 2014 10.00 10.00 9.912 9.966 116,371 -0.03(-0.32%)
May 19, 2014 9.961 10.04 9.961 9.997 108,631 +0.01(+0.09%)
May 16, 2014 9.930 10.04 9.930 9.988 115,671 +0.07(+0.68%)
May 15, 2014 9.970 10.01 9.871 9.921 101,660 -0.02(-0.23%)
May 14, 2014 9.925 9.952 9.880 9.943 73,814 +0.00(+0.00%)
May 13, 2014 9.979 9.979 9.925 9.943 98,363 -0.05(-0.54%)
May 12, 2014 9.975 10.01 9.912 9.997 86,244 +0.03(+0.27%)
May 09, 2014 9.975 9.988 9.907 9.970 78,600 -0.02(-0.23%)
May 08, 2014 10.02 10.07 9.975 9.993 122,932 -0.04(-0.36%)
May 07, 2014 10.00 10.05 9.997 10.03 54,193 +0.02(+0.22%)
May 06, 2014 9.979 10.05 9.979 10.01 132,407 +0.00(+0.00%)
May 05, 2014 10.02 10.02 9.903 10.01 104,401 -0.01(-0.09%)
May 02, 2014 9.997 10.07 9.961 10.02 83,369 -0.02(-0.22%)
May 01, 2014 10.01 10.05 9.979 10.04 30,915 +0.03(+0.31%)
Apr 30, 2014 9.930 10.02 9.930 10.01 116,112 +0.04(+0.45%)
Apr 29, 2014 9.876 9.962 9.867 9.962 115,911 +0.09(+0.95%)
Apr 28, 2014 9.787 9.872 9.782 9.867 123,873 +0.08(+0.80%)
Apr 25, 2014 9.805 9.805 9.769 9.789 63,677 -0.01(-0.07%)
Apr 24, 2014 9.755 9.800 9.751 9.796 55,796 +0.04(+0.37%)
Apr 23, 2014 9.773 9.845 9.747 9.760 206,251 -0.03(-0.27%)
Apr 22, 2014 9.805 9.866 9.760 9.787 184,548 -0.03(-0.27%)
Apr 21, 2014 9.769 9.827 9.769 9.814 62,050 +0.01(+0.14%)
Apr 17, 2014 9.733 9.800 9.800 9.800 71,219 +0.04(+0.46%)
Apr 16, 2014 9.679 9.764 9.679 9.755 74,948 +0.07(+0.69%)
Apr 15, 2014 9.661 9.711 9.648 9.688 77,435 +0.01(+0.09%)
Apr 14, 2014 9.652 9.711 9.652 9.679 84,025 +0.01(+0.14%)
Apr 11, 2014 9.675 9.715 9.635 9.666 41,655 -0.02(-0.23%)
Apr 10, 2014 9.693 9.742 9.679 9.688 81,822 -0.01(-0.14%)
Apr 09, 2014 9.724 9.755 9.675 9.702 79,754 -0.04(-0.37%)
Apr 08, 2014 9.666 9.738 9.639 9.738 76,138 +0.04(+0.37%)
Apr 07, 2014 9.702 9.724 9.630 9.702 103,871 +0.00(+0.05%)
Apr 04, 2014 9.652 9.738 9.630 9.697 127,813 +0.06(+0.65%)
Apr 03, 2014 9.630 9.635 9.527 9.635 133,013 +0.05(+0.56%)
Apr 02, 2014 9.442 9.585 9.442 9.581 86,593 +0.11(+1.13%)
Apr 01, 2014 9.433 9.496 9.428 9.473 103,025 +0.10(+1.05%)
Mar 31, 2014 9.361 9.428 9.335 9.375 72,199 +0.03(+0.33%)
Mar 28, 2014 9.281 9.357 9.277 9.344 104,453 +0.08(+0.82%)
Mar 27, 2014 9.201 9.268 9.192 9.268 89,436 +0.04(+0.43%)
Mar 26, 2014 9.246 9.290 9.223 9.228 108,086 -0.02(-0.19%)
Mar 25, 2014 9.219 9.290 9.219 9.246 128,514 +0.02(+0.19%)
Mar 24, 2014 9.272 9.290 9.214 9.228 76,794 -0.06(-0.60%)
Mar 21, 2014 9.246 9.286 9.241 9.283 107,597 +0.06(+0.70%)
Mar 20, 2014 9.219 9.241 9.165 9.219 162,785 -0.06(-0.60%)
Mar 19, 2014 9.281 9.308 9.237 9.275 78,394 -0.03(-0.36%)
Mar 18, 2014 9.214 9.339 9.214 9.308 148,558 +0.09(+0.97%)
Mar 17, 2014 9.246 9.268 9.192 9.219 118,020 +0.04(+0.44%)
Mar 14, 2014 9.103 9.197 9.103 9.179 84,669 +0.05(+0.54%)
Mar 13, 2014 9.090 9.174 9.090 9.130 139,013 +0.04(+0.44%)
Mar 12, 2014 9.116 9.116 9.076 9.090 127,192 -0.04(-0.44%)
Mar 11, 2014 9.121 9.156 9.103 9.130 105,059 -0.01(-0.10%)
Mar 10, 2014 9.183 9.210 9.116 9.139 108,264 -0.06(-0.66%)
Mar 07, 2014 9.259 9.259 9.179 9.199 117,580 -0.03(-0.35%)
Mar 06, 2014 9.205 9.254 9.201 9.232 89,654 +0.01(+0.09%)
Mar 05, 2014 9.161 9.237 9.161 9.223 76,809 +0.05(+0.53%)
Mar 04, 2014 9.121 9.223 9.121 9.174 100,321 +0.08(+0.83%)
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.