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 (%)
Nov 30, 2012 8.483 8.483 8.404 8.467 140,535 +0.03(+0.38%)
Nov 29, 2012 8.423 8.511 8.345 8.435 175,727 +0.10(+1.24%)
Nov 28, 2012 8.253 8.372 8.213 8.332 169,182 +0.10(+1.20%)
Nov 27, 2012 8.134 8.304 8.129 8.233 232,400 +0.13(+1.57%)
Nov 26, 2012 8.197 8.213 8.074 8.106 208,290 -0.08(-1.02%)
Nov 23, 2012 8.181 8.281 8.158 8.189 140,520 +0.10(+1.28%)
Nov 21, 2012 7.963 8.169 7.963 8.086 405,852 +0.06(+0.79%)
Nov 20, 2012 8.102 8.102 7.975 8.023 286,626 -0.06(-0.69%)
Nov 19, 2012 8.296 8.296 7.987 8.078 341,300 -0.10(-1.17%)
Nov 16, 2012 7.923 8.249 7.884 8.173 260,941 +0.28(+3.57%)
Nov 15, 2012 8.007 8.007 7.749 7.892 367,283 -0.06(-0.70%)
Nov 14, 2012 8.015 8.154 7.939 7.947 339,997 -0.12(-1.43%)
Nov 13, 2012 8.046 8.094 7.951 8.062 415,820 +0.00(+0.00%)
Nov 12, 2012 8.217 8.217 7.979 8.062 292,153 -0.12(-1.45%)
Nov 09, 2012 8.154 8.205 8.118 8.181 217,774 -0.03(-0.34%)
Nov 08, 2012 8.320 8.320 8.169 8.209 299,155 -0.09(-1.10%)
Nov 07, 2012 8.463 8.463 8.241 8.300 379,554 -0.18(-2.15%)
Nov 06, 2012 8.507 8.507 8.400 8.483 220,401 -0.00(-0.05%)
Nov 05, 2012 8.523 8.530 8.455 8.487 123,787 -0.04(-0.47%)
Nov 02, 2012 8.562 8.562 8.497 8.527 185,012 +0.01(+0.09%)
Nov 01, 2012 8.515 8.594 8.491 8.519 171,581 -0.02(-0.28%)
Oct 31, 2012 8.554 8.602 8.507 8.542 355,762 -0.06(-0.65%)
Oct 26, 2012 8.650 8.598 8.598 8.598 110,644 +0.00(+0.00%)
Oct 25, 2012 8.757 8.757 8.534 8.598 191,147 -0.10(-1.11%)
Oct 24, 2012 8.689 8.800 8.626 8.694 340,821 +0.04(+0.51%)
Oct 23, 2012 8.709 8.709 8.570 8.650 167,758 -0.07(-0.82%)
Oct 19, 2012 8.792 8.808 8.710 8.721 142,302 -0.06(-0.63%)
Oct 18, 2012 8.784 8.804 8.757 8.776 197,100 +0.00(+0.04%)
Oct 17, 2012 8.769 8.804 8.744 8.773 156,066 +0.03(+0.36%)
Oct 16, 2012 8.630 8.741 8.630 8.741 212,530 +0.12(+1.33%)
Oct 15, 2012 8.646 8.673 8.558 8.626 184,175 +0.02(+0.18%)
Oct 12, 2012 8.677 8.685 8.562 8.610 189,370 -0.05(-0.55%)
Oct 11, 2012 8.713 8.721 8.650 8.657 245,738 -0.06(-0.64%)
Oct 10, 2012 8.796 8.796 8.650 8.713 191,633 -0.06(-0.72%)
Oct 09, 2012 8.840 8.840 8.713 8.776 266,065 -0.03(-0.36%)
Oct 08, 2012 8.836 8.848 8.800 8.808 124,934 -0.02(-0.22%)
Oct 05, 2012 8.836 8.907 8.800 8.828 169,015 +0.05(+0.59%)
Oct 04, 2012 8.737 8.812 8.725 8.776 156,073 +0.05(+0.59%)
Oct 03, 2012 8.753 8.753 8.685 8.725 203,328 +0.02(+0.18%)
Oct 02, 2012 8.757 8.765 8.693 8.709 126,164 -0.01(-0.09%)
Oct 01, 2012 8.788 8.808 8.586 8.717 231,500 -0.05(-0.59%)
Sep 28, 2012 8.776 8.776 8.634 8.769 176,214 +0.01(+0.06%)
Sep 27, 2012 8.697 8.773 8.697 8.763 83,736 +0.06(+0.67%)
Sep 26, 2012 8.653 8.705 8.642 8.705 132,158 +0.00(+0.00%)
Sep 25, 2012 8.828 8.851 8.705 8.705 188,032 -0.08(-0.86%)
Sep 24, 2012 8.808 8.828 8.729 8.780 161,636 +0.01(+0.09%)
Sep 21, 2012 8.872 8.872 8.745 8.773 158,989 -0.08(-0.90%)
Sep 20, 2012 8.780 8.856 8.769 8.852 105,364 +0.01(+0.13%)
Sep 19, 2012 9.038 9.050 8.808 8.840 224,340 -0.14(-1.59%)
Sep 18, 2012 8.880 9.078 8.868 8.983 253,813 +0.11(+1.25%)
Sep 17, 2012 8.880 8.880 8.800 8.872 162,606 +0.04(+0.49%)
Sep 14, 2012 8.824 8.828 8.773 8.828 145,137 +0.05(+0.59%)
Sep 13, 2012 8.765 8.776 8.705 8.776 114,308 +0.03(+0.32%)
Sep 12, 2012 8.776 8.784 8.693 8.749 135,142 -0.03(-0.32%)
Sep 11, 2012 8.693 8.780 8.661 8.776 164,393 +0.09(+1.00%)
Sep 10, 2012 8.657 8.713 8.650 8.689 102,382 +0.00(+0.05%)
Sep 07, 2012 8.634 8.717 8.614 8.685 159,861 +0.02(+0.18%)
Sep 06, 2012 8.697 8.697 8.610 8.669 135,789 +0.00(+0.05%)
Sep 05, 2012 8.701 8.701 8.630 8.665 64,506 +0.00(+0.00%)
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.