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 (%)
Feb 26, 2021 9.286 9.408 9.082 9.139 103,340 -0.19(-2.01%)
Feb 25, 2021 9.457 9.562 9.294 9.326 74,901 -0.11(-1.21%)
Feb 24, 2021 9.318 9.457 9.287 9.440 161,126 +0.16(+1.75%)
Feb 23, 2021 9.237 9.310 9.229 9.277 114,431 -0.03(-0.35%)
Feb 22, 2021 9.269 9.359 9.269 9.310 83,038 +0.00(+0.00%)
Feb 19, 2021 9.343 9.363 9.294 9.310 35,511 -0.02(-0.17%)
Feb 18, 2021 9.359 9.476 9.310 9.326 72,741 -0.11(-1.21%)
Feb 17, 2021 9.489 9.489 9.326 9.440 87,361 +0.02(+0.17%)
Feb 16, 2021 9.334 9.489 9.314 9.424 102,404 +0.16(+1.76%)
Feb 12, 2021 9.196 9.269 9.140 9.261 48,045 +0.07(+0.71%)
Feb 11, 2021 9.253 9.294 9.180 9.196 84,771 -0.03(-0.35%)
Feb 10, 2021 9.204 9.302 9.202 9.229 106,243 +0.01(+0.09%)
Feb 09, 2021 9.164 9.306 9.066 9.221 229,709 +0.10(+1.12%)
Feb 08, 2021 9.050 9.131 9.050 9.119 212,774 +0.09(+0.95%)
Feb 05, 2021 8.985 9.098 8.944 9.033 132,954 +0.11(+1.28%)
Feb 04, 2021 8.879 8.960 8.862 8.919 119,593 +0.03(+0.37%)
Feb 03, 2021 8.822 8.927 8.797 8.887 115,433 +0.05(+0.55%)
Feb 02, 2021 8.830 8.960 8.822 8.838 122,225 +0.06(+0.65%)
Feb 01, 2021 8.716 8.862 8.643 8.781 134,739 +0.11(+1.24%)
Jan 29, 2021 8.706 8.770 8.633 8.673 89,856 -0.10(-1.11%)
Jan 28, 2021 8.673 8.795 8.617 8.770 95,160 +0.15(+1.69%)
Jan 27, 2021 8.843 8.875 8.625 8.625 107,364 -0.28(-3.18%)
Jan 26, 2021 8.989 9.110 8.900 8.908 179,867 -0.08(-0.90%)
Jan 25, 2021 8.916 9.045 8.900 8.989 85,516 +0.02(+0.27%)
Jan 22, 2021 8.981 8.997 8.875 8.964 70,327 -0.12(-1.34%)
Jan 21, 2021 9.070 9.126 9.053 9.086 154,485 -0.05(-0.53%)
Jan 20, 2021 9.167 9.167 9.086 9.134 85,576 +0.02(+0.18%)
Jan 19, 2021 9.240 9.264 9.118 9.118 118,839 -0.10(-1.05%)
Jan 15, 2021 9.320 9.320 9.183 9.215 215,556 -0.09(-0.96%)
Jan 14, 2021 9.304 9.329 9.191 9.304 110,551 +0.09(+0.97%)
Jan 13, 2021 9.118 9.223 9.078 9.215 93,276 +0.11(+1.24%)
Jan 12, 2021 8.900 9.110 8.897 9.102 94,356 +0.23(+2.55%)
Jan 11, 2021 8.811 8.908 8.787 8.875 54,296 +0.00(+0.00%)
Jan 08, 2021 8.932 8.973 8.811 8.875 82,687 +0.01(+0.09%)
Jan 07, 2021 8.819 8.900 8.819 8.867 79,645 +0.05(+0.55%)
Jan 06, 2021 8.544 8.875 8.503 8.819 247,756 +0.29(+3.42%)
Jan 05, 2021 8.366 8.584 8.366 8.528 135,229 +0.15(+1.84%)
Jan 04, 2021 8.422 8.447 8.321 8.374 138,110 -0.05(-0.65%)
Dec 31, 2020 8.428 8.428 8.428 132,908 +0.03(+0.38%)
Dec 30, 2020 8.356 8.445 8.348 8.396 132,908 +0.01(+0.10%)
Dec 29, 2020 8.356 8.408 8.340 8.388 110,308 -0.01(-0.10%)
Dec 28, 2020 8.469 8.493 8.332 8.396 127,320 -0.07(-0.85%)
Dec 24, 2020 8.428 8.493 8.412 8.469 61,672 -0.01(-0.09%)
Dec 23, 2020 8.461 8.533 8.461 8.477 79,429 +0.00(+0.00%)
Dec 22, 2020 8.412 8.501 8.372 8.477 85,963 +0.02(+0.29%)
Dec 21, 2020 8.493 8.513 8.364 8.453 134,065 -0.20(-2.32%)
Dec 18, 2020 8.734 8.734 8.630 8.654 69,008 -0.05(-0.55%)
Dec 17, 2020 8.742 8.776 8.686 8.702 81,723 -0.01(-0.09%)
Dec 16, 2020 8.823 8.823 8.710 8.710 108,442 -0.10(-1.10%)
Dec 15, 2020 8.750 8.847 8.718 8.806 192,373 +0.10(+1.11%)
Dec 14, 2020 8.903 8.907 8.710 8.710 140,691 -0.17(-1.90%)
Dec 11, 2020 8.935 8.935 8.806 8.879 111,409 -0.00(-0.05%)
Dec 10, 2020 8.734 8.911 8.686 8.883 178,667 +0.17(+1.99%)
Dec 09, 2020 8.766 8.831 8.662 8.710 169,023 -0.04(-0.46%)
Dec 08, 2020 8.686 8.806 8.678 8.750 113,427 +0.04(+0.46%)
Dec 07, 2020 8.919 8.919 8.694 8.710 133,598 -0.14(-1.63%)
Dec 04, 2020 8.702 8.895 8.702 8.855 123,718 +0.17(+1.94%)
Dec 03, 2020 8.517 8.726 8.473 8.686 103,117 +0.14(+1.69%)
Dec 02, 2020 8.364 8.565 8.364 8.541 185,865 +0.10(+1.14%)
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.