First Trust Energy Infrastructure Fund Common Shares of Beneficial Interest Historical Stock Prices

FIF 
$19.119
*  
0.159
0.84%
Get FIF Alerts
*Delayed - data as of Feb. 21, 2017 11:25 ET  -  Find a broker to begin trading FIF now
Exchange:NYSE

Community Rating:
View:    FIF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:25 19 19.14 18.96 19.119 53,142
02/17/2017 18.74 18.97 18.73 18.96 66,173
02/16/2017 18.83 19.03 18.801 18.86 57,888
02/15/2017 19.06 19.1499 18.92 18.92 76,205
02/14/2017 19.04 19.2 18.86 19.13 69,228
02/13/2017 19.16 19.2499 18.9 19.06 55,898
02/10/2017 19.28 19.43 19.115 19.27 71,355
02/09/2017 19.12 19.44 19.07 19.31 79,767
02/08/2017 19 19.1 18.76 19.02 70,375
02/07/2017 19.12 19.19 19.02 19.1 51,917
02/06/2017 19.2 19.32 19.081 19.21 45,580
02/03/2017 19.43 19.489 19.04 19.29 96,383
02/02/2017 18.95 19.39 18.61 19.34 134,052
02/01/2017 19.25 19.29 18.56 19.07 93,038
01/31/2017 19.04 19.22 18.82 19.02 85,917
01/30/2017 19.19 19.51 18.74 18.99 122,678
01/27/2017 19.67 19.67 18.88 19.39 204,902
01/26/2017 19.94 20.2101 19.5 19.56 183,021
01/25/2017 19.49 19.66 19.38 19.54 99,584
01/24/2017 19.1 19.38 18.93 19.34 108,353
01/23/2017 19 19.1 18.84 18.9 79,966
01/20/2017 18.74 18.99 18.62 18.93 72,294
01/19/2017 19.1 19.11 18.52 18.72 98,449
01/18/2017 18.85 19.16 18.73 19.15 55,826
01/17/2017 18.73 18.95 18.62 18.93 75,923
01/13/2017 18.44 18.68 18.41 18.57 44,428
01/12/2017 18.59 18.63 18.47 18.56 64,504
01/11/2017 18.4 18.55 18.28 18.52 40,871
01/10/2017 18.43 18.4715 18.2292 18.33 42,522
01/09/2017 18.22 18.62 18.121 18.4 68,491
01/06/2017 18.57 18.6738 18.38 18.39 78,974
01/05/2017 18.43 18.65 18.3 18.64 99,558
01/04/2017 18.18 18.4226 18.18 18.33 79,434
01/03/2017 17.96 18.22 17.96 18.21 61,538
12/30/2016 17.97 18.11 17.97 18.0457 77,847
12/29/2016 18.09 18.19 17.99 18.02 72,527
12/28/2016 18.39 18.39 18.14 18.14 78,162
12/27/2016 18.4 18.53 18.23 18.47 141,959
12/23/2016 18.28 18.51 18.28 18.39 84,310
12/22/2016 18.28 18.457 18.19 18.33 122,865
12/21/2016 18.43 18.525 18.23 18.29 99,477
12/20/2016 18.24 18.59 18.24 18.51 95,297
12/19/2016 18.26 18.29 18.13 18.22 67,004
12/16/2016 18.1 18.2 18.01 18.12 62,641
12/15/2016 18.16 18.1783 18 18.07 67,894
12/14/2016 18.31 18.48 18.13 18.23 49,784
12/13/2016 18.2 18.54 18.16 18.39 70,083
12/12/2016 18.4 18.45 18.11 18.2 73,676
12/09/2016 18.31 18.57 18.02 18.13 103,616
12/08/2016 18.29 18.29 18.07 18.16 56,914
12/07/2016 18.1 18.27 18.07 18.17 53,050
12/06/2016 18.16 18.16 18.06 18.09 47,849
12/05/2016 18.18 18.2122 18.05 18.12 38,387
12/02/2016 18.5 18.5 18.07 18.15 47,977
12/01/2016 19.19 19.19 18.41 18.41 59,605
11/30/2016 19 19.4612 18.58 18.83 107,008
11/29/2016 18.4 18.59 18.2501 18.41 32,502
11/28/2016 18.54 18.97 18.3101 18.54 56,191
11/25/2016 18.7 18.705 18.4286 18.54 24,160
11/23/2016 18.87 18.87 18.33 18.37 64,238
11/22/2016 18.85 18.99 18.4601 18.78 74,924
11/21/2016 18.24 18.7218 18.081 18.57 105,717
11/18/2016 17.99 18.21 17.775 17.91 51,704
11/17/2016 17.88 17.95 17.58 17.8 84,645
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?