Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Energy Infrastructure Fund (NY: FIF )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.29 10.47 10.29 10.38 119,814 +0.09(+0.87%)
Jan 30, 2019 10.23 10.33 10.21 10.29 103,810 +0.13(+1.28%)
Jan 29, 2019 10.11 10.23 10.11 10.16 72,022 +0.08(+0.82%)
Jan 28, 2019 10.21 10.21 10.06 10.08 84,703 -0.14(-1.34%)
Jan 25, 2019 10.21 10.26 10.19 10.22 45,672 +0.02(+0.20%)
Jan 24, 2019 10.17 10.20 10.08 10.20 50,934 +0.08(+0.81%)
Jan 23, 2019 10.07 10.17 10.07 10.12 117,481 +0.05(+0.48%)
Jan 22, 2019 10.27 10.27 10.05 10.07 133,330 -0.21(-2.00%)
Jan 18, 2019 10.32 10.35 10.25 10.27 99,078 -0.03(-0.33%)
Jan 17, 2019 10.12 10.31 10.12 10.31 135,385 +0.12(+1.21%)
Jan 16, 2019 10.09 10.20 10.06 10.18 135,029 +0.12(+1.16%)
Jan 15, 2019 9.910 10.07 9.861 10.07 76,996 +0.25(+2.51%)
Jan 14, 2019 9.834 9.834 9.727 9.821 78,455 -0.05(-0.49%)
Jan 11, 2019 9.855 9.965 9.855 9.869 83,027 -0.04(-0.41%)
Jan 10, 2019 9.848 9.962 9.848 9.910 167,678 -0.00(-0.00%)
Jan 09, 2019 9.855 9.978 9.848 9.910 131,022 +0.12(+1.26%)
Jan 08, 2019 9.615 9.793 9.615 9.786 281,933 +0.21(+2.22%)
Jan 07, 2019 9.389 9.581 9.341 9.574 195,373 +0.30(+3.25%)
Jan 04, 2019 9.019 9.279 9.019 9.272 263,673 +0.29(+3.20%)
Jan 03, 2019 8.971 9.044 8.909 8.985 108,225 +0.02(+0.23%)
Jan 02, 2019 8.717 8.985 8.704 8.964 149,491 +0.16(+1.79%)
Dec 31, 2018 8.623 8.806 8.582 8.806 436,496 +0.18(+2.13%)
Dec 28, 2018 8.582 8.718 8.582 8.623 353,200 +0.04(+0.48%)
Dec 27, 2018 8.602 8.704 8.392 8.582 412,548 -0.10(-1.17%)
Dec 26, 2018 8.467 8.712 8.344 8.684 591,042 +0.29(+3.48%)
Dec 24, 2018 8.569 8.569 8.331 8.392 212,067 -0.20(-2.37%)
Dec 21, 2018 8.732 8.813 8.589 8.596 348,638 -0.20(-2.24%)
Dec 20, 2018 8.888 8.925 8.419 8.793 552,647 -0.16(-1.82%)
Dec 19, 2018 8.915 9.092 8.874 8.956 272,027 +0.01(+0.15%)
Dec 18, 2018 9.228 9.330 8.915 8.942 261,360 -0.33(-3.52%)
Dec 17, 2018 9.635 9.690 9.248 9.268 224,080 -0.32(-3.33%)
Dec 14, 2018 9.724 9.737 9.574 9.588 169,388 -0.16(-1.60%)
Dec 13, 2018 9.581 9.764 9.581 9.744 107,004 +0.12(+1.20%)
Dec 12, 2018 9.764 9.805 9.608 9.629 184,711 -0.10(-0.98%)
Dec 11, 2018 9.717 9.819 9.683 9.724 203,824 +0.04(+0.42%)
Dec 10, 2018 9.785 9.880 9.656 9.683 119,109 -0.18(-1.86%)
Dec 07, 2018 9.989 10.07 9.812 9.866 157,468 -0.08(-0.82%)
Dec 06, 2018 9.894 10.08 9.816 9.948 199,921 -0.29(-2.85%)
Dec 04, 2018 10.26 10.46 10.14 10.24 146,872 -0.05(-0.46%)
Dec 03, 2018 10.17 10.37 10.07 10.29 74,488 +0.27(+2.65%)
Nov 30, 2018 9.888 10.06 9.847 10.02 150,488 +0.13(+1.36%)
Nov 29, 2018 9.841 9.969 9.834 9.888 109,209 +0.03(+0.27%)
Nov 28, 2018 9.888 10.08 9.861 9.861 211,451 -0.04(-0.45%)
Nov 27, 2018 9.942 9.982 9.854 9.905 108,794 -0.05(-0.50%)
Nov 26, 2018 9.814 10.10 9.814 9.955 140,980 +0.15(+1.51%)
Nov 23, 2018 9.834 9.854 9.746 9.807 68,201 -0.06(-0.62%)
Nov 21, 2018 9.868 9.868 9.868 0 +0.03(+0.27%)
Nov 20, 2018 9.847 10.02 9.827 9.841 105,005 -0.18(-1.75%)
Nov 19, 2018 10.01 10.04 9.985 10.02 72,195 -0.03(-0.27%)
Nov 16, 2018 9.962 10.06 9.948 10.04 396,903 +0.16(+1.64%)
Nov 15, 2018 9.834 9.935 9.780 9.881 125,437 +0.07(+0.69%)
Nov 14, 2018 9.969 9.982 9.814 9.814 82,231 -0.11(-1.15%)
Nov 13, 2018 10.06 10.06 9.881 9.928 125,038 -0.09(-0.88%)
Nov 12, 2018 10.06 10.06 9.962 10.02 70,056 +0.03(+0.27%)
Nov 09, 2018 9.942 9.989 9.854 9.989 103,340 +0.01(+0.14%)
Nov 08, 2018 9.948 10.01 9.948 9.975 97,608 +0.01(+0.07%)
Nov 07, 2018 9.854 9.971 9.827 9.969 189,718 +0.18(+1.86%)
Nov 06, 2018 9.706 9.827 9.702 9.787 190,381 +0.05(+0.55%)
Nov 05, 2018 9.679 9.733 9.645 9.733 184,305 +0.07(+0.77%)
Nov 02, 2018 9.719 9.739 9.591 9.658 73,835 -0.09(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.