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 (%)
May 31, 2012 8.057 8.080 7.978 8.069 138,699 +0.01(+0.15%)
May 30, 2012 8.089 8.089 7.998 8.057 105,458 -0.05(-0.64%)
May 29, 2012 8.021 8.129 8.021 8.109 206,467 +0.08(+1.04%)
May 25, 2012 8.025 8.061 7.994 8.025 171,025 +0.06(+0.70%)
May 24, 2012 7.946 7.998 7.902 7.970 240,202 -0.03(-0.35%)
May 23, 2012 8.089 8.089 7.934 7.998 226,320 -0.04(-0.49%)
May 22, 2012 8.057 8.061 7.998 8.037 136,829 +0.03(+0.40%)
May 21, 2012 7.871 8.006 7.855 8.006 141,431 +0.10(+1.20%)
May 18, 2012 7.950 7.997 7.883 7.910 103,681 -0.09(-1.09%)
May 17, 2012 8.208 8.208 7.962 7.998 247,240 -0.17(-2.09%)
May 16, 2012 8.236 8.258 8.140 8.168 260,222 -0.03(-0.34%)
May 15, 2012 8.287 8.287 8.180 8.196 173,125 -0.07(-0.82%)
May 14, 2012 8.371 8.371 8.255 8.263 179,374 -0.13(-1.51%)
May 11, 2012 8.378 8.414 8.295 8.390 224,110 +0.02(+0.28%)
May 10, 2012 8.319 8.381 8.291 8.367 161,363 +0.08(+0.99%)
May 09, 2012 8.319 8.331 8.255 8.285 169,687 -0.09(-1.02%)
May 08, 2012 8.311 8.386 8.267 8.371 144,721 -0.05(-0.57%)
May 07, 2012 8.416 8.470 8.367 8.418 85,788 +0.00(+0.05%)
May 04, 2012 8.569 8.569 8.394 8.414 321,633 -0.14(-1.67%)
May 03, 2012 8.644 8.668 8.533 8.557 151,683 -0.09(-1.01%)
May 02, 2012 8.557 8.644 8.549 8.644 151,862 -0.00(-0.05%)
May 01, 2012 8.601 8.676 8.556 8.648 209,154 +0.09(+1.07%)
Apr 30, 2012 8.529 8.569 8.521 8.557 159,982 -0.02(-0.28%)
Apr 27, 2012 8.430 8.593 8.430 8.581 235,287 +0.15(+1.84%)
Apr 26, 2012 8.404 8.438 8.335 8.426 284,388 +0.02(+0.19%)
Apr 25, 2012 8.410 8.462 8.359 8.410 206,452 +0.05(+0.57%)
Apr 24, 2012 8.295 8.394 8.287 8.363 196,666 +0.02(+0.29%)
Apr 23, 2012 8.283 8.341 8.244 8.339 159,067 +0.02(+0.28%)
Apr 20, 2012 8.339 8.378 8.307 8.315 123,458 +0.03(+0.34%)
Apr 19, 2012 8.323 8.363 8.252 8.287 268,389 -0.01(-0.14%)
Apr 18, 2012 8.323 8.323 8.244 8.299 256,963 -0.01(-0.12%)
Apr 17, 2012 8.216 8.343 8.216 8.309 261,714 +0.09(+1.09%)
Apr 16, 2012 8.291 8.291 8.216 8.220 149,135 -0.01(-0.14%)
Apr 13, 2012 8.283 8.303 8.192 8.232 187,665 -0.02(-0.29%)
Apr 12, 2012 8.228 8.295 8.136 8.255 207,662 +0.09(+1.07%)
Apr 11, 2012 8.232 8.287 8.125 8.168 185,222 -0.02(-0.29%)
Apr 10, 2012 8.351 8.382 8.184 8.192 245,463 -0.17(-2.09%)
Apr 09, 2012 8.390 8.414 8.355 8.367 113,696 -0.06(-0.73%)
Apr 05, 2012 8.398 8.434 8.363 8.428 147,471 +0.02(+0.26%)
Apr 04, 2012 8.378 8.442 8.331 8.406 193,412 -0.05(-0.61%)
Apr 03, 2012 8.486 8.486 8.394 8.458 96,184 +0.02(+0.28%)
Apr 02, 2012 8.355 8.490 8.355 8.434 121,749 -0.01(-0.14%)
Mar 30, 2012 8.474 8.474 8.378 8.446 114,124 +0.03(+0.31%)
Mar 29, 2012 8.386 8.422 8.347 8.420 93,890 +0.03(+0.37%)
Mar 28, 2012 8.442 8.442 8.331 8.389 218,574 -0.07(-0.77%)
Mar 27, 2012 8.466 8.466 8.382 8.454 302,684 +0.08(+1.00%)
Mar 26, 2012 8.394 8.450 8.359 8.371 268,424 -0.02(-0.28%)
Mar 23, 2012 8.402 8.416 8.355 8.394 241,863 +0.04(+0.47%)
Mar 22, 2012 8.462 8.545 8.343 8.355 259,340 -0.21(-2.41%)
Mar 21, 2012 8.569 8.653 8.541 8.561 270,819 -0.06(-0.69%)
Mar 20, 2012 8.704 8.704 8.613 8.620 149,800 -0.07(-0.78%)
Mar 19, 2012 8.656 8.755 8.609 8.688 409,756 +0.04(+0.46%)
Mar 16, 2012 8.609 8.671 8.541 8.648 168,756 +0.09(+1.02%)
Mar 15, 2012 8.648 8.648 8.533 8.561 251,089 -0.02(-0.23%)
Mar 14, 2012 8.668 8.700 8.569 8.581 192,048 -0.11(-1.28%)
Mar 13, 2012 8.644 8.708 8.640 8.692 221,473 +0.03(+0.32%)
Mar 12, 2012 8.581 8.672 8.573 8.664 134,023 +0.08(+0.97%)
Mar 09, 2012 8.517 8.617 8.513 8.581 198,335 +0.06(+0.70%)
Mar 08, 2012 8.557 8.573 8.491 8.521 218,123 +0.04(+0.51%)
Mar 07, 2012 8.549 8.549 8.450 8.478 374,011 -0.04(-0.42%)
Mar 06, 2012 8.597 8.597 8.486 8.513 322,359 -0.14(-1.60%)
Mar 05, 2012 8.735 8.735 8.549 8.652 347,763 -0.06(-0.68%)
Mar 02, 2012 8.688 8.720 8.652 8.712 119,221 +0.05(+0.55%)
Mar 01, 2012 8.648 8.684 8.585 8.664 232,221 +0.04(+0.51%)
Feb 29, 2012 8.620 8.635 8.525 8.620 296,670 +0.05(+0.60%)
Feb 28, 2012 8.529 8.632 8.529 8.569 330,135 +0.03(+0.37%)
Feb 27, 2012 8.593 8.636 8.537 8.537 316,220 -0.09(-1.01%)
Feb 24, 2012 8.474 8.672 8.474 8.624 253,582 +0.12(+1.40%)
Feb 23, 2012 8.474 8.517 8.438 8.505 392,146 +0.03(+0.37%)
Feb 22, 2012 8.521 8.533 8.438 8.474 300,645 -0.01(-0.14%)
Feb 21, 2012 8.561 8.601 8.454 8.486 278,291 -0.04(-0.47%)
Feb 17, 2012 8.549 8.609 8.493 8.525 331,307 +0.01(+0.09%)
Feb 16, 2012 8.410 8.529 8.410 8.517 415,052 +0.12(+1.37%)
Feb 15, 2012 8.382 8.454 8.371 8.402 377,460 +0.02(+0.24%)
Feb 14, 2012 8.414 8.478 8.355 8.382 472,830 -0.03(-0.33%)
Feb 13, 2012 8.525 8.533 8.394 8.410 325,605 -0.06(-0.75%)
Feb 10, 2012 8.541 8.545 8.442 8.474 259,022 -0.02(-0.28%)
Feb 09, 2012 8.450 8.537 8.414 8.497 444,146 +0.05(+0.56%)
Feb 08, 2012 8.505 8.529 8.410 8.450 340,755 -0.10(-1.16%)
Feb 07, 2012 8.367 8.557 8.359 8.549 534,404 +0.18(+2.18%)
Feb 06, 2012 8.378 8.470 8.335 8.367 443,161 -0.03(-0.33%)
Feb 03, 2012 8.513 8.581 8.371 8.394 395,148 -0.12(-1.40%)
Feb 02, 2012 8.474 8.616 8.446 8.513 552,218 +0.03(+0.38%)
Feb 01, 2012 8.482 8.609 8.450 8.481 545,165 -0.05(-0.56%)
Jan 31, 2012 8.410 8.561 8.382 8.529 487,029 +0.10(+1.18%)
Jan 30, 2012 8.299 8.466 8.299 8.430 351,859 +0.07(+0.81%)
Jan 27, 2012 8.259 8.382 8.259 8.363 283,047 +0.05(+0.62%)
Jan 26, 2012 8.367 8.394 8.310 8.311 408,445 +0.00(+0.00%)
Jan 25, 2012 8.390 8.390 8.299 8.311 440,491 -0.02(-0.24%)
Jan 24, 2012 8.355 8.454 8.311 8.331 565,354 -0.07(-0.85%)
Jan 23, 2012 8.216 8.402 8.216 8.402 386,250 +0.16(+1.97%)
Jan 20, 2012 8.252 8.318 8.208 8.240 357,447 -0.06(-0.72%)
Jan 19, 2012 8.311 8.351 8.252 8.299 297,816 +0.00(+0.05%)
Jan 18, 2012 8.323 8.378 8.271 8.295 364,243 -0.02(-0.29%)
Jan 17, 2012 8.331 8.331 8.172 8.319 123,854 +0.06(+0.67%)
Jan 13, 2012 8.212 8.271 8.129 8.263 241,838 +0.04(+0.43%)
Jan 12, 2012 8.093 8.228 8.089 8.228 305,999 +0.06(+0.78%)
Jan 11, 2012 8.132 8.259 8.132 8.164 388,037 +0.03(+0.34%)
Jan 10, 2012 8.331 8.331 8.136 8.136 411,371 -0.15(-1.87%)
Jan 09, 2012 8.363 8.367 8.263 8.291 277,547 -0.07(-0.85%)
Jan 06, 2012 8.382 8.505 8.347 8.363 841,495 -0.05(-0.57%)
Jan 05, 2012 8.220 8.426 8.207 8.410 652,635 +0.12(+1.48%)
Jan 04, 2012 8.136 8.315 8.136 8.287 298,817 +0.25(+3.16%)
Dec 30, 2011 8.025 8.057 7.990 8.033 308,983 -0.00(-0.05%)
Dec 29, 2011 8.006 8.113 8.002 8.037 494,889 +0.04(+0.55%)
Dec 28, 2011 8.089 8.132 7.934 7.994 295,437 -0.08(-0.93%)
Dec 27, 2011 8.093 8.168 7.978 8.069 359,623 -0.00(-0.05%)
Dec 23, 2011 8.081 8.215 8.073 8.073 341,123 -0.04(-0.54%)
Dec 21, 2011 8.029 8.172 7.978 8.117 291,096 +0.08(+1.04%)
Dec 20, 2011 7.974 8.049 7.902 8.033 292,377 +0.08(+1.00%)
Dec 19, 2011 7.934 7.998 7.934 7.954 106,179 +0.01(+0.15%)
Dec 16, 2011 7.970 7.974 7.938 7.942 106,801 -0.03(-0.35%)
Dec 15, 2011 7.966 7.994 7.902 7.970 199,462 +0.00(+0.00%)
Dec 14, 2011 7.986 7.994 7.929 7.970 157,252 +0.01(+0.10%)
Dec 13, 2011 7.950 7.986 7.929 7.962 171,857 +0.03(+0.40%)
Dec 12, 2011 7.934 7.966 7.898 7.930 214,130 -0.00(-0.05%)
Dec 09, 2011 7.966 7.966 7.887 7.934 152,414 +0.02(+0.25%)
Dec 08, 2011 7.930 7.962 7.894 7.914 141,270 +0.04(+0.45%)
Dec 07, 2011 7.930 7.954 7.863 7.879 172,681 -0.08(-1.00%)
Dec 06, 2011 7.867 7.966 7.823 7.958 213,303 +0.05(+0.60%)
Dec 05, 2011 7.934 7.934 7.831 7.910 125,654 +0.04(+0.50%)
Dec 02, 2011 7.914 7.914 7.831 7.871 109,448 +0.02(+0.20%)
Dec 01, 2011 7.839 7.894 7.779 7.855 191,088 -0.01(-0.18%)
Nov 30, 2011 7.894 7.926 7.779 7.869 228,927 +0.14(+1.78%)
Nov 29, 2011 7.645 7.764 7.641 7.732 154,875 +0.02(+0.32%)
Nov 28, 2011 7.807 7.863 7.656 7.707 168,214 -0.08(-1.08%)
Nov 25, 2011 7.847 7.855 7.716 7.791 35,366 -0.08(-1.06%)
Nov 23, 2011 7.756 7.906 7.756 7.875 85,067 +0.06(+0.81%)
Nov 22, 2011 7.641 7.914 7.641 7.811 240,086 +0.08(+1.08%)
Nov 21, 2011 7.914 7.914 7.637 7.728 129,818 -0.15(-1.86%)
Nov 18, 2011 7.851 7.894 7.775 7.875 109,705 +0.02(+0.25%)
Nov 17, 2011 7.934 7.934 7.847 7.855 96,585 +0.02(+0.25%)
Nov 16, 2011 7.855 7.918 7.807 7.835 209,968 -0.02(-0.25%)
Nov 15, 2011 7.764 7.898 7.728 7.855 215,869 +0.13(+1.75%)
Nov 14, 2011 7.946 7.946 7.676 7.720 344,077 -0.20(-2.51%)
Nov 11, 2011 7.954 7.954 7.890 7.918 152,833 -0.02(-0.25%)
Nov 10, 2011 7.906 7.949 7.906 7.938 115,412 +0.04(+0.55%)
Nov 09, 2011 7.894 7.894 7.795 7.894 273,284 -0.04(-0.50%)
Nov 08, 2011 7.934 7.990 7.906 7.934 225,746 +0.04(+0.50%)
Nov 07, 2011 7.891 7.938 7.855 7.894 156,800 +0.00(+0.00%)
Nov 04, 2011 7.914 7.994 7.848 7.894 413,658 -0.14(-1.78%)
Nov 03, 2011 7.986 8.073 7.934 8.037 126,211 +0.07(+0.85%)
Nov 02, 2011 7.954 8.069 7.934 7.970 171,161 +0.02(+0.20%)
Nov 01, 2011 7.950 7.962 7.934 7.954 101,835 +0.02(+0.24%)
Oct 31, 2011 7.934 7.946 7.926 7.934 112,113 +0.00(+0.00%)
Oct 28, 2011 7.934 7.946 7.914 7.934 200,228 -0.02(-0.20%)
Oct 27, 2011 8.017 8.017 7.922 7.950 180,675 -0.03(-0.40%)
Oct 26, 2011 8.013 8.025 7.934 7.982 112,468 -0.06(-0.69%)
Oct 25, 2011 8.172 8.176 7.970 8.037 195,489 -0.05(-0.64%)
Oct 24, 2011 8.093 8.129 8.081 8.089 54,851 +0.04(+0.44%)
Oct 21, 2011 8.132 8.132 8.041 8.053 95,150 +0.02(+0.25%)
Oct 20, 2011 8.125 8.125 7.954 8.033 91,861 -0.02(-0.26%)
Oct 19, 2011 8.073 8.148 8.017 8.054 137,096 -0.01(-0.09%)
Oct 18, 2011 8.093 8.093 8.017 8.061 154,247 +0.06(+0.69%)
Oct 17, 2011 7.986 8.006 7.978 8.006 23,871 +0.01(+0.15%)
Oct 14, 2011 7.986 7.994 7.966 7.994 44,849 +0.04(+0.50%)
Oct 13, 2011 7.934 7.970 7.930 7.954 34,685 +0.02(+0.20%)
Oct 12, 2011 7.934 7.958 7.934 7.938 46,097 +0.00(+0.00%)
Oct 11, 2011 7.970 7.970 7.934 7.938 99,287 +0.00(+0.00%)
Oct 10, 2011 7.934 7.942 7.910 7.938 230,283 +0.00(+0.05%)
Oct 07, 2011 7.934 7.994 7.922 7.934 249,504 +0.00(+0.00%)
Oct 06, 2011 7.934 7.994 7.914 7.934 249,294 +0.00(+0.00%)
Oct 05, 2011 7.934 7.938 7.891 7.934 287,133 +0.00(+0.00%)
Oct 04, 2011 7.922 7.934 7.894 7.934 316,520 +0.00(+0.00%)
Oct 03, 2011 7.930 7.938 7.914 7.934 280,567 +0.00(+0.00%)
Sep 30, 2011 7.934 7.934 7.914 7.934 76,293 +0.00(+0.00%)
Sep 29, 2011 7.930 7.934 7.914 7.934 138,936 +0.00(+0.00%)
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.