Canada markets close in 5 hours 46 minutes

First Trust Energy Infrastructure Fund (FIF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.10+0.01 (+0.06%)
As of 04:00PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024------
May 09, 2024------
May 08, 2024------
May 07, 2024------
May 06, 2024------
May 03, 202418.0318.1718.0318.1018.10168,536
May 02, 202418.2218.2218.0518.0918.09117,138
May 01, 202417.9918.0617.8917.9517.9593,244
Apr 30, 202418.2518.2518.0018.0218.0248,680
Apr 29, 202418.1818.2718.1118.1718.1740,856
Apr 26, 202418.2618.2618.1418.2218.2232,448
Apr 26, 20240.15 Dividend
Apr 25, 202418.2418.4618.1018.3318.1824,104
Apr 24, 202418.1518.3918.1218.3518.2032,198
Apr 23, 202418.0118.3318.0118.3118.1625,654
Apr 22, 202418.1418.2118.0918.1217.9730,755
Apr 19, 202418.0818.1618.0418.0517.9088,594
Apr 18, 202417.8517.9317.7817.8317.6825,782
Apr 17, 202417.5717.8517.5717.7917.6416,038
Apr 16, 202417.5517.6617.5017.6117.4732,294
Apr 15, 202418.0418.0417.6017.6617.5250,679
Apr 12, 202418.0518.1717.8517.8617.7137,636
Apr 11, 202418.1018.1417.9418.0117.8630,990
Apr 10, 202418.1718.1918.1018.1317.9813,726
Apr 09, 202418.3518.3918.2418.2818.1331,633
Apr 08, 202418.2518.3918.2518.3518.2016,517
Apr 05, 202418.2318.3318.0718.3018.1530,596
Apr 04, 202418.5618.5618.2518.2718.1250,786
Apr 03, 202418.4318.4418.3618.4018.2546,144
Apr 02, 202418.1518.4418.1518.4418.2967,871
Apr 01, 202418.1918.2018.0618.1618.0152,829
Apr 01, 20240.1 Dividend
Mar 28, 202417.9518.2117.9518.1617.9140,451
Mar 27, 202417.8417.9417.8117.9017.6634,568
Mar 26, 202417.8117.8917.7617.7917.5562,145
Mar 25, 202417.7017.8717.6717.7817.5431,687
Mar 22, 202417.8517.9017.6917.6917.4537,425
Mar 21, 202417.8117.8817.7817.8317.5925,490
Mar 20, 202417.7217.8117.6717.7817.5436,920
Mar 19, 202417.5117.7317.5117.6917.4542,104
Mar 18, 202417.5017.5817.4917.5717.3321,074
Mar 15, 202417.5217.6317.4617.5117.2744,851
Mar 14, 202417.5617.6017.1817.3617.12267,004
Mar 13, 202417.4817.6417.4817.6417.4058,737
Mar 12, 202417.2917.3917.2817.3917.1529,650
Mar 11, 202417.1217.2817.1217.2617.0237,890
Mar 08, 202417.2017.2617.1517.1916.9669,755
Mar 07, 202417.1517.1917.1117.1516.9239,007
Mar 06, 202417.0917.1516.9617.0916.8620,616
Mar 05, 202416.8917.0216.8416.9516.7266,548
Mar 04, 202416.9216.9416.7616.8416.6189,971
Mar 01, 202416.7517.0416.7416.9616.7389,313
Mar 01, 20240.1 Dividend
Feb 29, 202416.6416.6916.5916.6416.3135,542
Feb 28, 202416.5516.6316.5316.5516.2236,702
Feb 27, 202416.5116.6216.5116.5616.2437,836
Feb 26, 202416.6316.6616.5216.5316.2116,892
Feb 23, 202416.6516.7016.6216.6816.3557,356
Feb 22, 202416.6516.6816.5516.6716.3477,133
Feb 21, 202416.3716.6016.3716.5816.2665,863
Feb 20, 202416.3516.4016.2816.3816.06145,362
Feb 16, 202416.1816.3416.1016.3316.01141,020
Feb 15, 202415.8616.1415.8416.1315.81200,649
Feb 14, 202415.9715.9715.7915.8615.55112,058
Feb 13, 202416.0416.0415.8415.8515.5475,313
Feb 12, 202415.8916.0515.8816.0315.72138,236
Feb 09, 202415.8816.0015.8615.9315.62214,458
Feb 08, 202415.9115.9515.8615.9015.59139,113
Feb 07, 202415.9516.0115.8715.9515.6470,828
Feb 06, 202416.0216.0215.9515.9515.64124,819
Feb 05, 202416.2116.2116.0016.0815.7731,626
Feb 02, 202416.3316.3316.0816.1915.8721,991
Feb 01, 202416.1716.3316.1216.3216.0032,379
Feb 01, 20240.1 Dividend
Jan 31, 202416.3516.4216.1616.1715.7627,418
Jan 30, 202416.2016.4016.2016.3315.9129,230
Jan 29, 202416.1916.2816.1216.2615.8441,974
Jan 26, 202416.1116.2416.0416.2315.8174,402
Jan 25, 202416.0916.1115.9716.0915.6829,042
Jan 24, 202415.9716.0115.9415.9615.5556,184
Jan 23, 202415.9216.0015.8915.9415.5335,692
Jan 22, 202415.8216.0215.8215.9615.5536,359
Jan 19, 202416.0116.0115.8515.8915.4872,713
Jan 18, 202416.0816.0915.9415.9815.5873,703
Jan 17, 202416.3516.4816.1116.1215.7166,553
Jan 16, 202416.5616.5816.3616.3915.9752,573
Jan 12, 202416.4816.6516.4116.4616.0442,366
Jan 11, 202416.4916.5716.3416.3815.9639,900
Jan 10, 202416.5416.5816.4616.5316.1176,969
Jan 09, 202416.5116.6316.4816.6316.2019,644
Jan 08, 202416.5416.5816.4016.5316.11103,857
Jan 05, 202416.8316.8316.5916.6516.2211,515
Jan 04, 202416.5816.8516.5816.7016.2735,288
Jan 03, 202416.5616.8016.5216.6816.2543,223
Jan 02, 202416.4216.6816.4116.4716.0540,945
Jan 02, 20240.1 Dividend
Dec 29, 202316.5516.5516.3716.4615.9431,250
Dec 28, 202316.3516.5116.3516.4515.9323,135
Dec 27, 202316.4616.5616.4016.4315.9153,659
Dec 26, 202316.4316.8016.4016.4515.9333,203
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...