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 )

N/A 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 (%)
Feb 28, 2014 9.175 9.219 9.087 9.131 173,527 -0.07(-0.72%)
Feb 27, 2014 9.136 9.220 9.109 9.198 174,278 +0.05(+0.53%)
Feb 26, 2014 9.087 9.151 9.087 9.149 114,139 +0.04(+0.49%)
Feb 25, 2014 9.136 9.207 9.078 9.104 122,479 -0.06(-0.68%)
Feb 24, 2014 9.177 9.229 9.162 9.167 106,455 -0.02(-0.19%)
Feb 21, 2014 9.193 9.224 9.153 9.184 69,966 +0.01(+0.15%)
Feb 20, 2014 9.127 9.224 9.109 9.171 111,010 +0.00(+0.05%)
Feb 19, 2014 9.242 9.286 9.167 9.167 92,228 -0.12(-1.29%)
Feb 18, 2014 9.260 9.326 9.233 9.286 104,530 +0.04(+0.38%)
Feb 14, 2014 9.268 9.251 9.251 9.251 59,784 +0.00(+0.05%)
Feb 13, 2014 9.060 9.246 9.060 9.246 75,520 +0.11(+1.21%)
Feb 12, 2014 9.215 9.229 9.122 9.136 111,125 -0.04(-0.39%)
Feb 11, 2014 9.073 9.224 9.047 9.171 159,101 +0.08(+0.83%)
Feb 10, 2014 9.047 9.104 9.029 9.096 112,535 +0.00(+0.00%)
Feb 07, 2014 8.905 9.113 8.905 9.096 253,577 +0.20(+2.29%)
Feb 06, 2014 8.909 8.940 8.892 8.892 112,230 +0.00(+0.00%)
Feb 05, 2014 8.909 8.952 8.865 8.892 119,215 -0.04(-0.50%)
Feb 04, 2014 8.932 8.990 8.896 8.936 152,498 +0.00(+0.05%)
Feb 03, 2014 9.016 9.055 8.914 8.932 114,209 -0.08(-0.93%)
Jan 31, 2014 8.914 9.042 8.906 9.016 115,006 +0.05(+0.59%)
Jan 30, 2014 8.919 8.963 8.884 8.963 98,903 +0.06(+0.64%)
Jan 29, 2014 8.857 8.906 8.840 8.906 159,828 -0.01(-0.10%)
Jan 28, 2014 8.919 8.936 8.862 8.914 128,910 +0.06(+0.70%)
Jan 27, 2014 8.866 8.901 8.817 8.853 235,287 -0.02(-0.25%)
Jan 24, 2014 8.981 8.981 8.822 8.875 211,659 -0.12(-1.37%)
Jan 23, 2014 8.954 9.020 8.954 8.998 138,924 +0.00(+0.05%)
Jan 22, 2014 8.910 9.003 8.906 8.994 120,159 +0.09(+0.99%)
Jan 21, 2014 8.853 8.932 8.853 8.906 118,664 +0.06(+0.65%)
Jan 17, 2014 8.862 8.848 8.848 8.848 113,184 +0.01(+0.10%)
Jan 16, 2014 8.804 8.884 8.773 8.839 118,068 +0.04(+0.40%)
Jan 15, 2014 8.857 8.888 8.756 8.804 249,117 -0.05(-0.60%)
Jan 14, 2014 8.910 8.910 8.839 8.857 102,145 -0.02(-0.20%)
Jan 13, 2014 8.862 8.923 8.853 8.875 110,285 -0.01(-0.15%)
Jan 10, 2014 8.870 8.919 8.857 8.888 110,623 +0.02(+0.20%)
Jan 09, 2014 8.862 8.884 8.848 8.870 46,231 -0.00(-0.04%)
Jan 08, 2014 8.822 8.879 8.822 8.874 156,287 +0.01(+0.14%)
Jan 07, 2014 8.906 8.945 8.839 8.862 123,271 -0.02(-0.20%)
Jan 06, 2014 8.954 8.976 8.879 8.879 127,708 -0.06(-0.69%)
Jan 03, 2014 8.981 9.016 8.862 8.941 156,319 -0.05(-0.59%)
Jan 02, 2014 9.086 9.232 8.923 8.994 105,688 -0.14(-1.54%)
Dec 31, 2013 8.946 9.135 9.135 9.135 406,116 +0.17(+1.86%)
Dec 30, 2013 8.968 9.095 8.939 8.968 170,653 -0.07(-0.78%)
Dec 27, 2013 9.008 9.130 8.885 9.038 208,446 +0.01(+0.10%)
Dec 26, 2013 8.916 9.109 8.916 9.030 219,715 +0.13(+1.43%)
Dec 24, 2013 8.815 8.942 8.815 8.902 101,032 +0.09(+1.05%)
Dec 23, 2013 8.727 8.942 8.727 8.810 178,223 +0.17(+1.93%)
Dec 20, 2013 8.556 8.753 8.556 8.644 205,505 +0.05(+0.61%)
Dec 19, 2013 8.648 8.695 8.560 8.591 461,374 -0.09(-1.06%)
Dec 18, 2013 8.631 8.701 8.600 8.683 210,393 +0.00(+0.05%)
Dec 17, 2013 8.683 8.740 8.613 8.679 210,149 +0.00(+0.00%)
Dec 16, 2013 8.626 8.746 8.626 8.679 98,767 +0.03(+0.35%)
Dec 13, 2013 8.639 8.688 8.622 8.648 117,548 -0.02(-0.20%)
Dec 12, 2013 8.723 8.771 8.617 8.666 196,808 -0.12(-1.35%)
Dec 11, 2013 8.771 8.821 8.652 8.784 150,511 -0.02(-0.20%)
Dec 10, 2013 8.964 8.973 8.753 8.802 144,418 -0.11(-1.28%)
Dec 09, 2013 8.867 8.938 8.819 8.916 101,704 +0.01(+0.10%)
Dec 06, 2013 8.924 8.924 8.749 8.907 114,433 +0.13(+1.45%)
Dec 05, 2013 9.025 9.056 8.701 8.780 219,476 -0.25(-2.72%)
Dec 04, 2013 9.139 9.205 8.956 9.025 92,800 -0.11(-1.25%)
Dec 03, 2013 9.249 9.261 9.117 9.139 90,239 -0.16(-1.74%)
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.