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 (%)
Nov 30, 2020 8.530 8.538 8.370 8.410 108,439 -0.15(-1.77%)
Nov 27, 2020 8.658 8.713 8.520 8.562 76,175 -0.12(-1.38%)
Nov 25, 2020 8.762 8.770 8.570 8.682 163,108 -0.07(-0.82%)
Nov 24, 2020 8.674 8.754 8.610 8.754 198,598 +0.22(+2.53%)
Nov 23, 2020 8.490 8.594 8.474 8.538 153,468 +0.14(+1.71%)
Nov 20, 2020 8.514 8.594 8.362 8.394 219,271 -0.17(-1.96%)
Nov 19, 2020 8.498 8.610 8.482 8.562 172,949 +0.01(+0.09%)
Nov 18, 2020 8.610 8.658 8.414 8.554 99,497 -0.04(-0.47%)
Nov 17, 2020 8.418 8.690 8.314 8.594 113,733 +0.09(+1.03%)
Nov 16, 2020 8.258 8.626 8.195 8.506 181,756 +0.37(+4.52%)
Nov 13, 2020 8.043 8.139 7.995 8.139 64,543 +0.11(+1.39%)
Nov 12, 2020 7.955 8.083 7.907 8.027 88,541 -0.01(-0.10%)
Nov 11, 2020 8.035 8.099 7.987 8.035 112,540 +0.04(+0.50%)
Nov 10, 2020 7.939 7.995 7.891 7.995 71,336 +0.10(+1.32%)
Nov 09, 2020 7.867 7.963 7.723 7.891 162,110 +0.47(+6.36%)
Nov 06, 2020 7.539 7.582 7.403 7.419 69,046 -0.14(-1.90%)
Nov 05, 2020 7.435 7.667 7.435 7.563 95,974 +0.12(+1.61%)
Nov 04, 2020 7.443 7.593 7.395 7.443 63,980 -0.02(-0.21%)
Nov 03, 2020 7.435 7.515 7.419 7.459 80,307 +0.02(+0.32%)
Nov 02, 2020 7.443 7.507 7.355 7.435 109,819 +0.00(+0.03%)
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%)
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.