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 8.058 8.081 7.979 8.070 138,678 +0.01(+0.15%)
May 30, 2012 8.090 8.090 7.999 8.058 105,442 -0.05(-0.64%)
May 29, 2012 8.023 8.130 8.023 8.110 206,435 +0.08(+1.04%)
May 25, 2012 8.027 8.062 7.995 8.027 170,999 +0.06(+0.70%)
May 24, 2012 7.947 7.999 7.904 7.971 240,165 -0.03(-0.35%)
May 23, 2012 8.090 8.090 7.935 7.999 226,286 -0.04(-0.49%)
May 22, 2012 8.058 8.062 7.999 8.039 136,808 +0.03(+0.40%)
May 21, 2012 7.872 8.007 7.856 8.007 141,410 +0.10(+1.20%)
May 18, 2012 7.951 7.998 7.884 7.912 103,665 -0.09(-1.09%)
May 17, 2012 8.209 8.209 7.963 7.999 247,202 -0.17(-2.09%)
May 16, 2012 8.237 8.259 8.142 8.169 260,182 -0.03(-0.34%)
May 15, 2012 8.288 8.288 8.181 8.197 173,098 -0.07(-0.82%)
May 14, 2012 8.372 8.372 8.257 8.265 179,346 -0.13(-1.51%)
May 11, 2012 8.380 8.415 8.296 8.392 224,075 +0.02(+0.28%)
May 10, 2012 8.320 8.382 8.292 8.368 161,338 +0.08(+0.99%)
May 09, 2012 8.320 8.332 8.257 8.286 169,661 -0.09(-1.02%)
May 08, 2012 8.312 8.388 8.269 8.372 144,699 -0.05(-0.57%)
May 07, 2012 8.418 8.471 8.368 8.419 85,775 +0.00(+0.05%)
May 04, 2012 8.570 8.570 8.396 8.415 321,583 -0.14(-1.67%)
May 03, 2012 8.646 8.669 8.534 8.558 151,660 -0.09(-1.01%)
May 02, 2012 8.558 8.646 8.550 8.646 151,839 -0.00(-0.05%)
May 01, 2012 8.602 8.677 8.557 8.650 209,122 +0.09(+1.07%)
Apr 30, 2012 8.530 8.570 8.523 8.558 159,957 -0.02(-0.28%)
Apr 27, 2012 8.431 8.594 8.431 8.582 235,251 +0.15(+1.84%)
Apr 26, 2012 8.405 8.439 8.336 8.427 284,345 +0.02(+0.19%)
Apr 25, 2012 8.411 8.463 8.360 8.411 206,420 +0.05(+0.57%)
Apr 24, 2012 8.296 8.396 8.288 8.364 196,636 +0.02(+0.29%)
Apr 23, 2012 8.284 8.343 8.245 8.340 159,042 +0.02(+0.28%)
Apr 20, 2012 8.340 8.380 8.308 8.317 123,440 +0.03(+0.34%)
Apr 19, 2012 8.324 8.364 8.253 8.288 268,348 -0.01(-0.14%)
Apr 18, 2012 8.324 8.324 8.245 8.300 256,923 -0.01(-0.12%)
Apr 17, 2012 8.217 8.344 8.217 8.310 261,674 +0.09(+1.09%)
Apr 16, 2012 8.292 8.292 8.217 8.221 149,112 -0.01(-0.14%)
Apr 13, 2012 8.284 8.304 8.193 8.233 187,636 -0.02(-0.29%)
Apr 12, 2012 8.229 8.296 8.138 8.257 207,630 +0.09(+1.07%)
Apr 11, 2012 8.233 8.288 8.126 8.169 185,194 -0.02(-0.29%)
Apr 10, 2012 8.352 8.384 8.185 8.193 245,425 -0.17(-2.09%)
Apr 09, 2012 8.392 8.415 8.356 8.368 113,678 -0.06(-0.73%)
Apr 05, 2012 8.400 8.435 8.364 8.429 147,449 +0.02(+0.26%)
Apr 04, 2012 8.380 8.443 8.332 8.408 193,382 -0.05(-0.61%)
Apr 03, 2012 8.487 8.487 8.396 8.459 96,169 +0.02(+0.28%)
Apr 02, 2012 8.356 8.491 8.356 8.435 121,731 -0.01(-0.14%)
Mar 30, 2012 8.475 8.475 8.380 8.447 114,107 +0.03(+0.31%)
Mar 29, 2012 8.388 8.423 8.348 8.421 93,876 +0.03(+0.37%)
Mar 28, 2012 8.443 8.443 8.332 8.390 218,541 -0.07(-0.77%)
Mar 27, 2012 8.467 8.467 8.384 8.455 302,638 +0.08(+1.00%)
Mar 26, 2012 8.396 8.451 8.360 8.372 268,383 -0.02(-0.28%)
Mar 23, 2012 8.404 8.417 8.356 8.396 241,826 +0.04(+0.47%)
Mar 22, 2012 8.463 8.546 8.344 8.356 259,300 -0.21(-2.41%)
Mar 21, 2012 8.570 8.655 8.542 8.562 270,778 -0.06(-0.69%)
Mar 20, 2012 8.705 8.705 8.615 8.622 149,777 -0.07(-0.78%)
Mar 19, 2012 8.657 8.757 8.610 8.689 409,693 +0.04(+0.46%)
Mar 16, 2012 8.610 8.672 8.542 8.650 168,731 +0.09(+1.02%)
Mar 15, 2012 8.650 8.650 8.534 8.562 251,051 -0.02(-0.23%)
Mar 14, 2012 8.669 8.701 8.570 8.582 192,019 -0.11(-1.28%)
Mar 13, 2012 8.646 8.709 8.642 8.693 221,439 +0.03(+0.32%)
Mar 12, 2012 8.582 8.673 8.574 8.665 134,002 +0.08(+0.97%)
Mar 09, 2012 8.519 8.618 8.515 8.582 198,305 +0.06(+0.70%)
Mar 08, 2012 8.558 8.574 8.493 8.523 218,090 +0.04(+0.51%)
Mar 07, 2012 8.550 8.550 8.451 8.479 373,954 -0.04(-0.42%)
Mar 06, 2012 8.598 8.598 8.487 8.515 322,309 -0.14(-1.60%)
Mar 05, 2012 8.737 8.737 8.550 8.653 347,710 -0.06(-0.68%)
Mar 02, 2012 8.689 8.721 8.654 8.713 119,203 +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.