First Trust Energy Infrastructure Fund (FIF)
18.10
+0.01
(+0.06%)
USD |
NYSE |
May 03, 16:00
18.09
-0.01
(-0.06%)
After-Hours: 20:00
FIF Price: 18.10 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 18.03 | 18.17 | 18.03 | 18.10 | 168536.0 |
May 02, 2024 | 18.22 | 18.22 | 18.05 | 18.09 | 117138.0 |
May 01, 2024 | 17.98 | 18.06 | 17.89 | 17.95 | 93244.00 |
Apr 30, 2024 | 18.25 | 18.25 | 18.00 | 18.02 | 48680.00 |
Apr 29, 2024 | 18.18 | 18.27 | 18.11 | 18.17 | 40856.00 |
Apr 26, 2024 | 18.26 | 18.26 | 18.14 | 18.22 | 32448.00 |
Apr 25, 2024 | 18.24 | 18.46 | 18.10 | 18.33 | 24104.00 |
Apr 24, 2024 | 18.15 | 18.39 | 18.12 | 18.35 | 32198.00 |
Apr 23, 2024 | 18.01 | 18.33 | 18.01 | 18.30 | 25654.00 |
Apr 22, 2024 | 18.14 | 18.21 | 18.09 | 18.12 | 30755.00 |
Apr 19, 2024 | 18.08 | 18.16 | 18.04 | 18.05 | 88594.00 |
Apr 18, 2024 | 17.85 | 17.93 | 17.78 | 17.83 | 25782.00 |
Apr 17, 2024 | 17.57 | 17.86 | 17.57 | 17.79 | 16038.00 |
Apr 16, 2024 | 17.55 | 17.66 | 17.50 | 17.61 | 32294.00 |
Apr 15, 2024 | 18.04 | 18.04 | 17.60 | 17.66 | 50679.00 |
Apr 12, 2024 | 18.05 | 18.17 | 17.86 | 17.86 | 37636.00 |
Apr 11, 2024 | 18.10 | 18.14 | 17.94 | 18.01 | 30990.00 |
Apr 10, 2024 | 18.17 | 18.19 | 18.10 | 18.13 | 13726.00 |
Apr 09, 2024 | 18.35 | 18.39 | 18.24 | 18.28 | 31633.00 |
Apr 08, 2024 | 18.25 | 18.39 | 18.25 | 18.35 | 16517.00 |
Apr 05, 2024 | 18.23 | 18.33 | 18.07 | 18.30 | 30596.00 |
Apr 04, 2024 | 18.56 | 18.56 | 18.25 | 18.27 | 50786.00 |
Apr 03, 2024 | 18.43 | 18.44 | 18.36 | 18.40 | 46144.00 |
Apr 02, 2024 | 18.15 | 18.44 | 18.15 | 18.44 | 67871.00 |
Apr 01, 2024 | 18.19 | 18.20 | 18.06 | 18.16 | 52829.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.54
Minimum
Mar 23 2020
18.44
Maximum
Apr 02 2024
13.96
Average
14.44
Median
Dec 16 2022