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, 2012 8.057 8.080 7.978 8.069 138,699 +0.01(+0.15%)
May 30, 2012 8.089 8.089 7.998 8.057 105,458 -0.05(-0.64%)
May 29, 2012 8.021 8.129 8.021 8.109 206,467 +0.08(+1.04%)
May 25, 2012 8.025 8.061 7.994 8.025 171,025 +0.06(+0.70%)
May 24, 2012 7.946 7.998 7.902 7.970 240,202 -0.03(-0.35%)
May 23, 2012 8.089 8.089 7.934 7.998 226,320 -0.04(-0.49%)
May 22, 2012 8.057 8.061 7.998 8.037 136,829 +0.03(+0.40%)
May 21, 2012 7.871 8.006 7.855 8.006 141,431 +0.10(+1.20%)
May 18, 2012 7.950 7.997 7.883 7.910 103,681 -0.09(-1.09%)
May 17, 2012 8.208 8.208 7.962 7.998 247,240 -0.17(-2.09%)
May 16, 2012 8.236 8.258 8.140 8.168 260,222 -0.03(-0.34%)
May 15, 2012 8.287 8.287 8.180 8.196 173,125 -0.07(-0.82%)
May 14, 2012 8.371 8.371 8.255 8.263 179,374 -0.13(-1.51%)
May 11, 2012 8.378 8.414 8.295 8.390 224,110 +0.02(+0.28%)
May 10, 2012 8.319 8.381 8.291 8.367 161,363 +0.08(+0.99%)
May 09, 2012 8.319 8.331 8.255 8.285 169,687 -0.09(-1.02%)
May 08, 2012 8.311 8.386 8.267 8.371 144,721 -0.05(-0.57%)
May 07, 2012 8.416 8.470 8.367 8.418 85,788 +0.00(+0.05%)
May 04, 2012 8.569 8.569 8.394 8.414 321,633 -0.14(-1.67%)
May 03, 2012 8.644 8.668 8.533 8.557 151,683 -0.09(-1.01%)
May 02, 2012 8.557 8.644 8.549 8.644 151,862 -0.00(-0.05%)
May 01, 2012 8.601 8.676 8.556 8.648 209,154 +0.09(+1.07%)
Apr 30, 2012 8.529 8.569 8.521 8.557 159,982 -0.02(-0.28%)
Apr 27, 2012 8.430 8.593 8.430 8.581 235,287 +0.15(+1.84%)
Apr 26, 2012 8.404 8.438 8.335 8.426 284,388 +0.02(+0.19%)
Apr 25, 2012 8.410 8.462 8.359 8.410 206,452 +0.05(+0.57%)
Apr 24, 2012 8.295 8.394 8.287 8.363 196,666 +0.02(+0.29%)
Apr 23, 2012 8.283 8.341 8.244 8.339 159,067 +0.02(+0.28%)
Apr 20, 2012 8.339 8.378 8.307 8.315 123,458 +0.03(+0.34%)
Apr 19, 2012 8.323 8.363 8.252 8.287 268,389 -0.01(-0.14%)
Apr 18, 2012 8.323 8.323 8.244 8.299 256,963 -0.01(-0.12%)
Apr 17, 2012 8.216 8.343 8.216 8.309 261,714 +0.09(+1.09%)
Apr 16, 2012 8.291 8.291 8.216 8.220 149,135 -0.01(-0.14%)
Apr 13, 2012 8.283 8.303 8.192 8.232 187,665 -0.02(-0.29%)
Apr 12, 2012 8.228 8.295 8.136 8.255 207,662 +0.09(+1.07%)
Apr 11, 2012 8.232 8.287 8.125 8.168 185,222 -0.02(-0.29%)
Apr 10, 2012 8.351 8.382 8.184 8.192 245,463 -0.17(-2.09%)
Apr 09, 2012 8.390 8.414 8.355 8.367 113,696 -0.06(-0.73%)
Apr 05, 2012 8.398 8.434 8.363 8.428 147,471 +0.02(+0.26%)
Apr 04, 2012 8.378 8.442 8.331 8.406 193,412 -0.05(-0.61%)
Apr 03, 2012 8.486 8.486 8.394 8.458 96,184 +0.02(+0.28%)
Apr 02, 2012 8.355 8.490 8.355 8.434 121,749 -0.01(-0.14%)
Mar 30, 2012 8.474 8.474 8.378 8.446 114,124 +0.03(+0.31%)
Mar 29, 2012 8.386 8.422 8.347 8.420 93,890 +0.03(+0.37%)
Mar 28, 2012 8.442 8.442 8.331 8.389 218,574 -0.07(-0.77%)
Mar 27, 2012 8.466 8.466 8.382 8.454 302,684 +0.08(+1.00%)
Mar 26, 2012 8.394 8.450 8.359 8.371 268,424 -0.02(-0.28%)
Mar 23, 2012 8.402 8.416 8.355 8.394 241,863 +0.04(+0.47%)
Mar 22, 2012 8.462 8.545 8.343 8.355 259,340 -0.21(-2.41%)
Mar 21, 2012 8.569 8.653 8.541 8.561 270,819 -0.06(-0.69%)
Mar 20, 2012 8.704 8.704 8.613 8.620 149,800 -0.07(-0.78%)
Mar 19, 2012 8.656 8.755 8.609 8.688 409,756 +0.04(+0.46%)
Mar 16, 2012 8.609 8.671 8.541 8.648 168,756 +0.09(+1.02%)
Mar 15, 2012 8.648 8.648 8.533 8.561 251,089 -0.02(-0.23%)
Mar 14, 2012 8.668 8.700 8.569 8.581 192,048 -0.11(-1.28%)
Mar 13, 2012 8.644 8.708 8.640 8.692 221,473 +0.03(+0.32%)
Mar 12, 2012 8.581 8.672 8.573 8.664 134,023 +0.08(+0.97%)
Mar 09, 2012 8.517 8.617 8.513 8.581 198,335 +0.06(+0.70%)
Mar 08, 2012 8.557 8.573 8.491 8.521 218,123 +0.04(+0.51%)
Mar 07, 2012 8.549 8.549 8.450 8.478 374,011 -0.04(-0.42%)
Mar 06, 2012 8.597 8.597 8.486 8.513 322,359 -0.14(-1.60%)
Mar 05, 2012 8.735 8.735 8.549 8.652 347,763 -0.06(-0.68%)
Mar 02, 2012 8.688 8.720 8.652 8.712 119,221 +0.05(+0.55%)
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.