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 (%)
Oct 30, 2020 7.370 7.473 7.354 7.433 106,532 -0.02(-0.21%)
Oct 29, 2020 7.330 7.490 7.318 7.449 60,437 +0.07(+0.97%)
Oct 28, 2020 7.417 7.457 7.306 7.377 128,073 -0.17(-2.21%)
Oct 27, 2020 7.560 7.632 7.544 7.544 115,014 -0.07(-0.88%)
Oct 26, 2020 7.735 7.735 7.584 7.611 150,057 -0.16(-2.10%)
Oct 23, 2020 7.902 7.906 7.775 7.775 75,176 -0.10(-1.21%)
Oct 22, 2020 7.687 7.870 7.687 7.870 89,388 +0.14(+1.85%)
Oct 21, 2020 7.941 7.941 7.695 7.727 132,493 -0.18(-2.31%)
Oct 20, 2020 7.933 7.941 7.838 7.910 93,735 +0.02(+0.20%)
Oct 19, 2020 7.981 7.981 7.854 7.894 91,604 -0.04(-0.50%)
Oct 16, 2020 7.910 8.013 7.838 7.933 121,139 +0.10(+1.22%)
Oct 15, 2020 7.790 7.854 7.727 7.838 138,788 +0.01(+0.10%)
Oct 14, 2020 7.640 7.910 7.640 7.830 143,956 +0.17(+2.18%)
Oct 13, 2020 7.632 7.687 7.598 7.663 101,855 +0.07(+0.94%)
Oct 12, 2020 7.584 7.663 7.584 7.592 107,617 -0.03(-0.42%)
Oct 09, 2020 7.687 7.707 7.608 7.624 72,154 -0.04(-0.52%)
Oct 08, 2020 7.322 7.687 7.322 7.663 120,170 +0.34(+4.66%)
Oct 07, 2020 7.227 7.393 7.219 7.322 143,003 +0.12(+1.65%)
Oct 06, 2020 7.211 7.322 7.171 7.203 154,568 +0.03(+0.44%)
Oct 05, 2020 7.099 7.242 7.084 7.171 398,714 +0.12(+1.69%)
Oct 02, 2020 6.830 7.107 6.830 7.052 158,664 +0.01(+0.11%)
Oct 01, 2020 7.076 7.115 7.004 7.044 150,242 -0.01(-0.20%)
Sep 30, 2020 7.192 7.208 7.018 7.058 157,339 -0.08(-1.10%)
Sep 29, 2020 7.129 7.168 7.097 7.137 129,278 +0.02(+0.33%)
Sep 28, 2020 7.058 7.152 7.010 7.113 135,902 +0.07(+1.01%)
Sep 25, 2020 7.010 7.121 6.979 7.042 101,955 +0.02(+0.22%)
Sep 24, 2020 7.152 7.171 6.947 7.026 121,381 -0.13(-1.76%)
Sep 23, 2020 7.365 7.365 7.145 7.152 71,305 -0.14(-1.95%)
Sep 22, 2020 7.350 7.436 7.287 7.294 120,435 -0.08(-1.07%)
Sep 21, 2020 7.373 7.444 7.326 7.373 82,995 -0.12(-1.58%)
Sep 18, 2020 7.539 7.586 7.476 7.492 68,730 -0.06(-0.73%)
Sep 17, 2020 7.555 7.594 7.523 7.547 73,316 -0.05(-0.62%)
Sep 16, 2020 7.610 7.728 7.578 7.594 74,408 -0.01(-0.10%)
Sep 15, 2020 7.736 7.775 7.594 7.602 91,726 -0.06(-0.72%)
Sep 14, 2020 7.657 7.681 7.602 7.657 100,439 +0.09(+1.15%)
Sep 11, 2020 7.539 7.673 7.539 7.570 48,948 +0.06(+0.84%)
Sep 10, 2020 7.626 7.626 7.496 7.507 134,185 -0.09(-1.24%)
Sep 09, 2020 7.626 7.710 7.589 7.602 52,931 +0.02(+0.31%)
Sep 08, 2020 7.547 7.610 7.547 7.578 49,303 -0.07(-0.93%)
Sep 04, 2020 7.697 7.799 7.594 7.649 65,180 -0.02(-0.21%)
Sep 03, 2020 7.681 7.728 7.618 7.665 105,036 -0.02(-0.31%)
Sep 02, 2020 7.649 7.775 7.649 7.689 98,008 +0.03(+0.41%)
Sep 01, 2020 7.641 7.744 7.641 7.657 78,793 -0.02(-0.28%)
Aug 31, 2020 7.796 7.812 7.663 7.679 172,372 -0.16(-2.10%)
Aug 28, 2020 7.702 7.875 7.694 7.843 84,997 +0.13(+1.62%)
Aug 27, 2020 7.671 7.742 7.593 7.718 156,299 +0.05(+0.61%)
Aug 26, 2020 7.765 7.789 7.671 7.671 61,704 -0.13(-1.61%)
Aug 25, 2020 7.914 7.937 7.757 7.796 84,252 -0.14(-1.78%)
Aug 24, 2020 8.078 8.078 7.922 7.937 57,024 -0.06(-0.78%)
Aug 21, 2020 8.031 8.110 7.937 8.000 76,574 -0.13(-1.64%)
Aug 20, 2020 8.118 8.157 8.086 8.133 40,279 -0.06(-0.71%)
Aug 19, 2020 8.212 8.259 8.165 8.191 70,956 -0.03(-0.34%)
Aug 18, 2020 8.196 8.313 8.149 8.219 68,914 -0.08(-0.94%)
Aug 17, 2020 8.368 8.401 8.266 8.298 82,145 -0.02(-0.28%)
Aug 14, 2020 8.274 8.329 8.255 8.321 42,626 +0.02(+0.19%)
Aug 13, 2020 8.368 8.368 8.266 8.306 45,422 -0.05(-0.56%)
Aug 12, 2020 8.235 8.353 8.201 8.353 66,395 +0.16(+2.01%)
Aug 11, 2020 8.290 8.329 8.102 8.188 135,665 -0.10(-1.23%)
Aug 10, 2020 7.961 8.290 7.961 8.290 128,517 +0.31(+3.93%)
Aug 07, 2020 7.914 7.992 7.883 7.977 59,600 +0.01(+0.10%)
Aug 06, 2020 7.937 7.977 7.914 7.969 46,776 +0.02(+0.23%)
Aug 05, 2020 7.992 8.031 7.914 7.950 67,595 +0.07(+0.86%)
Aug 04, 2020 7.828 7.916 7.765 7.883 74,808 -0.02(-0.20%)
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.