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 29, 2020 8.456 8.536 8.395 8.487 55,495 -0.06(-0.72%)
May 28, 2020 8.441 8.741 8.441 8.548 63,099 +0.09(+1.09%)
May 27, 2020 8.571 8.606 8.311 8.456 82,076 -0.01(-0.09%)
May 26, 2020 8.556 8.756 8.425 8.464 59,350 +0.08(+0.92%)
May 22, 2020 8.395 8.395 8.290 8.387 32,751 +0.08(+0.93%)
May 21, 2020 8.379 8.456 8.187 8.310 65,067 +0.02(+0.23%)
May 20, 2020 8.294 8.371 8.156 8.291 117,860 +0.13(+1.56%)
May 19, 2020 8.202 8.202 8.002 8.164 63,947 +0.06(+0.68%)
May 18, 2020 8.087 8.233 8.048 8.109 100,151 +0.15(+1.92%)
May 15, 2020 7.894 7.956 7.717 7.956 54,065 +0.19(+2.48%)
May 14, 2020 7.625 7.787 7.440 7.764 91,775 -0.02(-0.20%)
May 13, 2020 8.125 8.126 7.664 7.779 73,650 -0.32(-3.99%)
May 12, 2020 8.179 8.194 8.056 8.102 71,947 -0.04(-0.47%)
May 11, 2020 8.102 8.218 8.102 8.141 82,762 -0.08(-0.94%)
May 08, 2020 8.318 8.318 8.087 8.218 93,965 -0.02(-0.28%)
May 07, 2020 8.356 8.387 8.210 8.241 78,382 +0.03(+0.37%)
May 06, 2020 8.410 8.410 8.017 8.210 137,206 -0.20(-2.38%)
May 05, 2020 8.225 8.425 8.064 8.410 284,809 +0.43(+5.40%)
May 04, 2020 7.625 8.056 7.456 7.979 235,213 +0.28(+3.60%)
May 01, 2020 7.817 7.987 7.640 7.702 120,348 -0.37(-4.55%)
Apr 30, 2020 8.406 8.536 8.031 8.069 115,706 -0.34(-4.00%)
Apr 29, 2020 8.222 8.651 8.143 8.406 150,691 +0.34(+4.27%)
Apr 28, 2020 8.154 8.513 8.020 8.062 132,616 -0.08(-0.94%)
Apr 27, 2020 7.993 8.322 7.741 8.138 176,202 +0.28(+3.60%)
Apr 24, 2020 7.526 7.932 7.488 7.855 280,568 +0.40(+5.36%)
Apr 23, 2020 7.419 7.557 7.320 7.456 142,164 +0.17(+2.28%)
Apr 22, 2020 7.075 7.297 7.014 7.289 153,243 +0.31(+4.38%)
Apr 21, 2020 6.876 7.029 6.563 6.983 134,905 -0.24(-3.28%)
Apr 20, 2020 7.213 7.588 7.075 7.220 163,851 -0.31(-4.07%)
Apr 17, 2020 7.542 7.660 7.152 7.526 296,126 -0.02(-0.20%)
Apr 16, 2020 7.871 8.113 7.480 7.542 114,264 -0.34(-4.27%)
Apr 15, 2020 7.985 8.100 7.666 7.878 188,659 -0.17(-2.09%)
Apr 14, 2020 7.656 8.062 7.534 8.046 130,063 +0.46(+6.05%)
Apr 13, 2020 7.848 7.936 7.450 7.588 188,677 -0.11(-1.39%)
Apr 09, 2020 7.962 8.160 7.335 7.695 194,018 +0.17(+2.24%)
Apr 08, 2020 6.907 7.565 6.907 7.526 136,261 +0.48(+6.84%)
Apr 07, 2020 6.708 7.067 6.677 7.045 192,566 +0.49(+7.47%)
Apr 06, 2020 6.081 6.647 6.081 6.555 219,852 +0.54(+8.89%)
Apr 03, 2020 6.379 6.507 5.851 6.020 149,566 -0.21(-3.32%)
Apr 02, 2020 6.050 6.647 6.050 6.226 222,537 +0.12(+2.01%)
Apr 01, 2020 6.364 6.404 5.974 6.104 148,000 -0.69(-10.14%)
Mar 31, 2020 6.497 6.916 6.139 6.792 242,920 +0.55(+8.84%)
Mar 30, 2020 6.535 6.549 6.097 6.241 198,542 -0.30(-4.62%)
Mar 27, 2020 6.611 6.843 6.429 6.543 86,960 -0.39(-5.66%)
Mar 26, 2020 6.754 7.835 6.509 6.936 267,230 +0.33(+5.03%)
Mar 25, 2020 5.387 7.510 5.387 6.603 192,918 +1.13(+20.55%)
Mar 24, 2020 5.319 5.666 5.070 5.477 162,402 +0.54(+10.86%)
Mar 23, 2020 5.447 5.644 4.699 4.941 273,795 -0.88(-15.18%)
Mar 20, 2020 5.855 6.535 5.685 5.825 103,373 +0.03(+0.52%)
Mar 19, 2020 5.024 6.513 4.737 5.795 162,339 +0.58(+11.16%)
Mar 18, 2020 5.961 6.089 4.571 5.213 431,518 -1.10(-17.37%)
Mar 17, 2020 6.029 6.701 5.885 6.309 347,608 +0.27(+4.51%)
Mar 16, 2020 6.429 6.600 5.901 6.037 163,718 -0.77(-11.32%)
Mar 13, 2020 6.913 7.124 6.105 6.807 240,100 +0.11(+1.69%)
Mar 12, 2020 7.616 7.986 6.513 6.694 317,298 -1.75(-20.75%)
Mar 11, 2020 8.915 9.066 8.161 8.447 230,888 -0.85(-9.11%)
Mar 10, 2020 9.603 9.754 8.288 9.293 486,781 -0.07(-0.73%)
Mar 09, 2020 10.27 10.27 9.240 9.361 304,135 -1.73(-15.60%)
Mar 06, 2020 11.09 11.18 10.91 11.09 155,522 -0.38(-3.29%)
Mar 05, 2020 11.46 11.58 11.41 11.47 54,365 -0.14(-1.24%)
Mar 04, 2020 11.60 11.74 11.48 11.61 63,590 +0.10(+0.85%)
Mar 03, 2020 11.71 11.85 11.48 11.51 83,388 -0.20(-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.