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 28, 2021 11.14 11.14 10.96 11.08 42,653 +0.04(+0.34%)
May 27, 2021 11.00 11.16 10.96 11.05 81,802 +0.11(+1.02%)
May 26, 2021 10.88 10.96 10.86 10.94 38,606 +0.05(+0.46%)
May 25, 2021 10.93 10.93 10.86 10.89 69,674 -0.02(-0.15%)
May 24, 2021 10.88 10.92 10.85 10.90 41,930 +0.03(+0.30%)
May 21, 2021 10.88 10.93 10.83 10.87 60,383 +0.04(+0.38%)
May 20, 2021 10.65 10.83 10.65 10.83 59,591 +0.16(+1.48%)
May 19, 2021 10.77 10.77 10.58 10.67 116,203 -0.19(-1.75%)
May 18, 2021 10.84 10.88 10.83 10.86 47,951 +0.01(+0.08%)
May 17, 2021 10.84 10.86 10.74 10.85 58,697 +0.07(+0.69%)
May 14, 2021 10.64 10.80 10.64 10.78 52,265 +0.14(+1.32%)
May 13, 2021 10.50 10.64 10.47 10.64 33,725 +0.13(+1.26%)
May 12, 2021 10.60 10.66 10.50 10.51 128,917 -0.07(-0.63%)
May 11, 2021 10.64 10.83 10.55 10.57 100,876 -0.23(-2.14%)
May 10, 2021 10.65 10.83 10.65 10.80 92,011 +0.17(+1.55%)
May 07, 2021 10.63 10.73 10.54 10.64 83,025 +0.05(+0.47%)
May 06, 2021 10.50 10.61 10.50 10.59 82,588 +0.07(+0.71%)
May 05, 2021 10.49 10.57 10.45 10.51 161,855 +0.05(+0.47%)
May 04, 2021 10.49 10.49 10.30 10.46 96,208 +0.02(+0.24%)
May 03, 2021 10.40 10.48 10.36 10.44 71,478 +0.16(+1.55%)
Apr 30, 2021 10.35 10.46 10.16 10.28 214,617 -0.12(-1.11%)
Apr 29, 2021 10.57 10.63 10.28 10.40 218,812 -0.12(-1.17%)
Apr 28, 2021 10.50 10.66 10.45 10.52 81,578 +0.05(+0.47%)
Apr 27, 2021 10.44 10.49 10.42 10.47 45,267 +0.02(+0.24%)
Apr 26, 2021 10.40 10.46 10.35 10.44 50,564 +0.07(+0.71%)
Apr 23, 2021 10.31 10.39 10.28 10.37 41,221 +0.06(+0.56%)
Apr 22, 2021 10.44 10.51 10.30 10.31 91,943 -0.14(-1.34%)
Apr 21, 2021 10.34 10.52 10.32 10.45 25,983 +0.06(+0.55%)
Apr 20, 2021 10.46 10.67 10.37 10.40 50,203 -0.02(-0.24%)
Apr 19, 2021 10.47 10.49 10.41 10.42 28,464 +0.00(+0.00%)
Apr 16, 2021 10.42 10.46 10.37 10.42 37,329 +0.04(+0.40%)
Apr 15, 2021 10.44 10.44 10.36 10.38 39,690 -0.01(-0.08%)
Apr 14, 2021 10.30 10.42 10.29 10.39 56,414 +0.07(+0.72%)
Apr 13, 2021 10.15 10.33 10.14 10.31 81,200 +0.12(+1.21%)
Apr 12, 2021 10.22 10.30 10.01 10.19 61,228 +0.01(+0.08%)
Apr 09, 2021 10.30 10.32 10.15 10.18 86,454 -0.09(-0.88%)
Apr 08, 2021 10.26 10.29 10.23 10.27 74,709 +0.06(+0.56%)
Apr 07, 2021 10.26 10.28 10.20 10.21 38,548 +0.00(+0.00%)
Apr 06, 2021 10.21 10.24 10.15 10.21 60,416 +0.06(+0.57%)
Apr 05, 2021 10.22 10.29 10.12 10.16 87,505 -0.02(-0.24%)
Apr 01, 2021 10.12 10.21 10.07 10.18 98,006 +0.05(+0.51%)
Mar 31, 2021 10.06 10.15 10.05 10.13 163,881 +0.07(+0.65%)
Mar 30, 2021 10.06 10.07 9.999 10.06 133,764 +0.03(+0.33%)
Mar 29, 2021 10.21 10.22 9.942 10.03 131,594 +0.08(+0.82%)
Mar 26, 2021 9.852 9.983 9.761 9.950 63,061 +0.21(+2.18%)
Mar 25, 2021 9.647 9.770 9.614 9.737 116,664 +0.05(+0.51%)
Mar 24, 2021 9.598 9.753 9.588 9.688 65,399 +0.12(+1.28%)
Mar 23, 2021 9.541 9.687 9.541 9.565 83,258 -0.03(-0.34%)
Mar 22, 2021 9.606 9.614 9.549 9.598 61,152 +0.00(+0.00%)
Mar 19, 2021 9.492 9.614 9.418 9.598 47,663 +0.11(+1.12%)
Mar 18, 2021 9.573 9.614 9.475 9.492 226,194 -0.11(-1.11%)
Mar 17, 2021 9.508 9.606 9.443 9.598 162,738 +0.03(+0.34%)
Mar 16, 2021 9.557 9.573 9.516 9.565 97,480 +0.02(+0.17%)
Mar 15, 2021 9.524 9.572 9.500 9.549 135,992 +0.08(+0.86%)
Mar 12, 2021 9.443 9.516 9.434 9.467 128,690 +0.00(+0.00%)
Mar 11, 2021 9.524 9.524 9.418 9.467 86,548 +0.07(+0.78%)
Mar 10, 2021 9.328 9.463 9.328 9.393 115,419 +0.11(+1.23%)
Mar 09, 2021 9.385 9.451 9.254 9.279 226,037 -0.07(-0.79%)
Mar 08, 2021 9.361 9.434 9.254 9.353 169,260 +0.08(+0.88%)
Mar 05, 2021 9.361 9.483 9.212 9.271 146,655 +0.02(+0.18%)
Mar 04, 2021 9.434 9.533 9.254 9.254 110,599 -0.22(-2.33%)
Mar 03, 2021 9.582 9.582 9.393 9.475 100,451 +0.01(+0.09%)
Mar 02, 2021 9.287 9.541 9.238 9.467 116,645 +0.18(+1.94%)
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.