Quantcast

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

FIF 
$15.65
*  
0.30
1.88%
Get FIF Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading FIF now
Exchange:NYSE

Community Rating:
 
 
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 25-JUN-2018 TO 25-SEP-2018

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.
16:00 15.88 16.01 15.59 15.65 91,385
09/25/2018 16.01 16.01 15.59 15.65 91,490
09/24/2018 16.11 16.14 15.92 15.95 54,231
09/21/2018 16.13 16.1578 16.1 16.12 31,833
09/20/2018 16.2 16.21 16.13 16.14 35,974
09/19/2018 16.23 16.28 16.15 16.1669 17,032
09/18/2018 16.31 16.31 16.11 16.16 57,224
09/17/2018 16.33 16.3699 16.23 16.26 30,320
09/14/2018 16.33 16.41 16.2 16.35 15,822
09/13/2018 16.24 16.42 16.21 16.34 43,146
09/12/2018 16.22 16.28 16.161 16.28 38,033
09/11/2018 16.13 16.25 16.13 16.14 46,647
09/10/2018 16.16 16.23 16.16 16.18 31,284
09/07/2018 16.09 16.2823 16.02 16.14 153,215
09/06/2018 16.2 16.26 16.2 16.23 39,614
09/05/2018 16.1 16.21 16.1 16.2 71,001
09/04/2018 16.17 16.2509 16.15 16.155 59,338
08/31/2018 16.31 16.47 16.28 16.31 30,885
08/30/2018 16.33 16.43 16.264 16.31 43,202
08/29/2018 16.38 16.44 16.36 16.4 28,804
08/28/2018 16.5 16.662 16.36 16.3662 46,138
08/27/2018 16.73 16.73 16.41 16.49 24,921
08/24/2018 16.73 16.73 16.52 16.56 29,520
08/23/2018 16.49 16.52 16.4301 16.5 66,901
08/22/2018 16.54 16.54 16.42 16.4898 60,106
08/21/2018 16.89 16.89 16.46 16.4985 92,793
08/20/2018 16.82 16.85 16.81 16.83 46,704
08/17/2018 16.8 16.8192 16.6 16.8 32,765
08/16/2018 16.58 16.72 16.58 16.72 38,467
08/15/2018 16.6 16.64 16.47 16.64 107,666
08/14/2018 16.5 16.6 16.451 16.6 19,344
08/13/2018 16.73 16.73 16.41 16.45 49,682
08/10/2018 16.77 16.77 16.58 16.65 32,849
08/09/2018 16.57 16.6643 16.52 16.635 50,764
08/08/2018 16.31 16.51 16.26 16.49 89,580
08/07/2018 16.48 16.53 16.35 16.42 62,223
08/06/2018 16.34 16.45 16.31 16.45 54,825
08/03/2018 16.27 16.4004 16.27 16.38 65,114
08/02/2018 16.2 16.36 16.19 16.34 85,137
08/01/2018 16.36 16.4175 16.23 16.3 44,481
07/31/2018 16.63 16.63 16.431 16.55 46,241
07/30/2018 16.58 16.62 16.41 16.57 28,820
07/27/2018 16.78 16.78 16.53 16.53 27,627
07/26/2018 16.57 16.83 16.52 16.83 39,997
07/25/2018 16.34 16.59 16.34 16.54 45,087
07/24/2018 16.42 16.54 16.21 16.21 45,109
07/23/2018 16.34 16.45 16.2972 16.37 31,835
07/20/2018 16.66 16.66 16.32 16.32 35,093
07/19/2018 16.48 16.82 16.48 16.54 44,318
07/18/2018 16.2 16.2898 16.158 16.23 35,306
07/17/2018 16.26 16.3 16.2248 16.23 38,299
07/16/2018 16.37 16.41 16.23 16.28 43,172
07/13/2018 16.31 16.42 16.28 16.41 32,634
07/12/2018 16.25 16.37 16.22 16.27 36,631
07/11/2018 16.17 16.33 16.141 16.285 25,833
07/10/2018 16.27 16.38 16.23 16.25 61,999
07/09/2018 16.36 16.44 16.21 16.23 71,398
07/06/2018 16.15 16.39 16.15 16.23 64,187
07/05/2018 16.44 16.47 16.27 16.29 48,612
07/03/2018 16.42 16.619 16.39 16.42 17,205
07/02/2018 16.5 16.55 16.29 16.45 41,345
06/29/2018 16.38 16.545 16.3468 16.46 48,506
06/28/2018 16.26 16.39 16.211 16.35 27,151
06/27/2018 16.35 16.38 16.21 16.27 37,569
06/26/2018 16.14 16.3343 16.14 16.26 30,650
06/25/2018 16.22 16.3 16.08 16.16 37,138
*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?

Smart Portfolio