Australia markets closed

First Trust Energy Infrastructure Fund (FIF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.26-0.09 (-0.46%)
As of 09:36AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202418.2418.2618.1018.2618.267,078
24 Apr 202418.1518.3918.1218.3518.3532,200
23 Apr 202418.0118.3318.0118.3118.3125,700
22 Apr 202418.1418.2118.0918.1218.1230,800
19 Apr 202418.0818.1618.0418.0518.0588,300
18 Apr 202417.8517.9317.7917.8317.8325,800
17 Apr 202417.5717.8617.5717.7917.7916,000
16 Apr 202417.5517.6617.5017.6117.6132,300
15 Apr 202418.0418.0417.6017.6617.6650,700
12 Apr 202418.0518.1717.8617.8617.8637,600
11 Apr 202418.1018.1417.9418.0118.0131,000
10 Apr 202418.1718.1918.1018.1318.1313,700
09 Apr 202418.3518.3918.2418.2818.2831,600
08 Apr 202418.2518.3918.2518.3518.3516,500
05 Apr 202418.2318.3318.0718.3018.3030,600
04 Apr 202418.5618.5618.2518.2718.2750,800
03 Apr 202418.4318.4418.3618.4018.4046,100
02 Apr 202418.1518.4418.1518.4418.4467,900
01 Apr 202418.1918.2018.0618.1618.1652,800
01 Apr 20240.1 Dividend
28 Mar 202417.9518.2117.9518.1618.0640,500
27 Mar 202417.8417.9417.8117.9017.8034,600
26 Mar 202417.8117.8917.7617.7917.6962,100
25 Mar 202417.7017.8717.6717.7817.6831,700
22 Mar 202417.8517.9017.6917.6917.5937,400
21 Mar 202417.8117.8817.7817.8317.7325,500
20 Mar 202417.7217.8117.6717.7817.6836,900
19 Mar 202417.5117.7317.5117.6917.5942,100
18 Mar 202417.5017.5817.4917.5717.4721,100
15 Mar 202417.5217.6317.4617.5117.4144,900
14 Mar 202417.5617.6017.1817.3617.26267,000
13 Mar 202417.4817.6417.4817.6417.5458,700
12 Mar 202417.2917.3917.2817.3917.2929,700
11 Mar 202417.1217.2917.1217.2617.1637,900
08 Mar 202417.2017.2717.1517.1917.1069,300
07 Mar 202417.1517.1917.1117.1517.0639,000
06 Mar 202417.0917.1516.9617.0917.0020,600
05 Mar 202416.8917.0216.8416.9516.8666,500
04 Mar 202416.9216.9416.7616.8416.7590,000
01 Mar 202416.7517.0416.7416.9616.8789,300
01 Mar 20240.1 Dividend
29 Feb 202416.6416.6916.5916.6416.4535,500
28 Feb 202416.5516.6316.5316.5516.3636,700
27 Feb 202416.5116.6216.5116.5616.3737,800
26 Feb 202416.6316.6616.5216.5316.3416,900
23 Feb 202416.6516.7016.6216.6816.4957,400
22 Feb 202416.6516.6816.5516.6716.4877,100
21 Feb 202416.3716.6016.3716.5816.3965,900
20 Feb 202416.3516.4016.2916.3816.19145,400
16 Feb 202416.1816.3416.1016.3316.14141,000
15 Feb 202415.8616.1415.8416.1315.94200,600
14 Feb 202415.9715.9715.7915.8615.68112,100
13 Feb 202416.0416.0415.8415.8515.6775,300
12 Feb 202415.8916.0515.8816.0315.85138,200
09 Feb 202415.8816.0015.8615.9315.75214,500
08 Feb 202415.9115.9515.8615.9015.72139,100
07 Feb 202415.9516.0115.8715.9515.7770,800
06 Feb 202416.0216.0215.9515.9515.77124,800
05 Feb 202416.2116.2116.0016.0815.9031,600
02 Feb 202416.3316.3316.0816.1916.0022,000
01 Feb 202416.1716.3316.1216.3216.1332,400
01 Feb 20240.1 Dividend
31 Jan 202416.3516.4216.1616.1715.8927,400
30 Jan 202416.2016.4016.2016.3316.0429,200
29 Jan 202416.1916.2816.1216.2615.9742,000
26 Jan 202416.1116.2416.0416.2315.9474,400
25 Jan 202416.0916.1115.9716.0915.8129,000
24 Jan 202415.9716.0115.9415.9615.6856,200
23 Jan 202415.9216.0015.8915.9415.6635,700
22 Jan 202415.8216.0215.8215.9615.6836,400
19 Jan 202416.0116.0115.8515.8915.6172,700
18 Jan 202416.0816.0915.9415.9915.7173,700
17 Jan 202416.3516.4816.1116.1215.8466,600
16 Jan 202416.5616.5816.3616.3916.1052,600
12 Jan 202416.4816.6516.4116.4616.1742,400
11 Jan 202416.4916.5716.3416.3816.0939,900
10 Jan 202416.5416.5816.4616.5316.2477,000
09 Jan 202416.5116.6316.4816.6316.3419,600
08 Jan 202416.5416.5916.4016.5316.24103,900
05 Jan 202416.8316.8316.5916.6516.3611,500
04 Jan 202416.5816.8516.5816.7016.4135,300
03 Jan 202416.5616.8016.5216.6816.3943,200
02 Jan 202416.4216.6816.4116.4716.1840,900
02 Jan 20240.1 Dividend
29 Dec 202316.5516.5516.3716.4616.0731,300
28 Dec 202316.3516.5116.3516.4516.0623,100
27 Dec 202316.4616.5616.4016.4316.0453,700
26 Dec 202316.4316.8016.4016.4516.0633,200
22 Dec 202316.4516.5916.3716.4716.0813,200
21 Dec 202316.2716.4616.2716.3015.9226,800
20 Dec 202316.4116.6416.2416.2615.8827,200
19 Dec 202316.3716.4516.3216.4116.0221,200
18 Dec 202316.2416.5616.2316.3615.9733,300
15 Dec 202316.6516.7216.1016.2115.8344,700
14 Dec 202316.4116.6516.3616.5016.1150,300
13 Dec 202315.9916.4215.9416.3115.9368,600
12 Dec 202316.3116.4416.0016.0215.6437,900
11 Dec 202316.4316.5016.2016.3315.9533,900
08 Dec 202316.4516.8316.3516.3515.9636,000
07 Dec 202316.4417.0816.3116.4416.05102,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...