First Trust Energy Infrastructure Fund - FIF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 03, 2024	18.03	18.1	18.1	18.17	18.03	168,536
May 02, 2024	18.22	18.09	18.09	18.22	18.05	117,138
May 01, 2024	17.99	17.95	17.95	18.06	17.89	93,244
April 30, 2024	18.25	18.02	18.02	18.25	18	48,680
April 29, 2024	18.18	18.17	18.17	18.27	18.11	40,856
April 26, 2024	18.26	18.22	18.22	18.26	18.14	32,448
April 25, 2024	18.24	18.33	18.18	18.46	18.1	24,104
April 24, 2024	18.15	18.35	18.2	18.39	18.12	32,198
April 23, 2024	18.01	18.31	18.16	18.33	18.01	25,654
April 22, 2024	18.14	18.12	17.97	18.21	18.09	30,755
April 19, 2024	18.08	18.05	17.9	18.16	18.04	88,594
April 18, 2024	17.85	17.83	17.68	17.93	17.79	25,782
April 17, 2024	17.57	17.79	17.64	17.86	17.57	16,038
April 16, 2024	17.55	17.61	17.47	17.66	17.5	32,294
April 15, 2024	18.04	17.66	17.52	18.04	17.6	50,679
April 12, 2024	18.05	17.86	17.71	18.17	17.86	37,636
April 11, 2024	18.1	18.01	17.86	18.14	17.94	30,990
April 10, 2024	18.17	18.13	17.98	18.19	18.1	13,726
April 09, 2024	18.35	18.28	18.13	18.39	18.24	31,633
April 08, 2024	18.25	18.35	18.2	18.39	18.25	16,517
April 05, 2024	18.23	18.3	18.15	18.33	18.07	30,596
April 04, 2024	18.56	18.27	18.12	18.56	18.25	50,786
April 03, 2024	18.43	18.4	18.25	18.44	18.36	46,144
April 02, 2024	18.15	18.44	18.29	18.44	18.15	67,871
April 01, 2024	18.19	18.16	18.01	18.2	18.06	52,829
March 28, 2024	17.95	18.16	17.91	18.21	17.95	40,451
March 27, 2024	17.84	17.9	17.66	17.94	17.81	34,568
March 26, 2024	17.81	17.79	17.69	17.89	17.76	62,145
March 25, 2024	17.7	17.78	17.68	17.87	17.67	31,687
March 22, 2024	17.85	17.69	17.59	17.9	17.69	37,425
March 21, 2024	17.81	17.83	17.73	17.88	17.78	25,490
March 20, 2024	17.72	17.78	17.68	17.81	17.67	36,920
March 19, 2024	17.51	17.69	17.59	17.73	17.51	42,104
March 18, 2024	17.5	17.57	17.47	17.58	17.49	21,074
March 15, 2024	17.52	17.51	17.41	17.63	17.46	44,851
March 14, 2024	17.56	17.36	17.26	17.6	17.18	267,004
March 13, 2024	17.48	17.64	17.54	17.64	17.48	58,737
March 12, 2024	17.29	17.39	17.29	17.39	17.28	29,650
March 11, 2024	17.12	17.26	17.16	17.29	17.12	37,890
March 08, 2024	17.2	17.19	17.1	17.27	17.15	69,755
March 07, 2024	17.15	17.15	17.06	17.19	17.11	39,007
March 06, 2024	17.09	17.09	17	17.15	16.96	20,616
March 05, 2024	16.89	16.95	16.86	17.02	16.84	66,548
March 04, 2024	16.92	16.84	16.75	16.94	16.76	89,971
March 01, 2024	16.75	16.96	16.87	17.04	16.74	89,313
February 29, 2024	16.64	16.64	16.45	16.69	16.59	35,542
February 28, 2024	16.55	16.55	16.36	16.63	16.53	36,702
February 27, 2024	16.51	16.56	16.37	16.62	16.51	37,836
February 26, 2024	16.63	16.53	16.34	16.66	16.52	16,892
February 23, 2024	16.65	16.68	16.49	16.7	16.62	57,356
February 22, 2024	16.65	16.67	16.48	16.68	16.55	77,133
February 21, 2024	16.37	16.58	16.39	16.6	16.37	65,863
February 20, 2024	16.35	16.38	16.19	16.4	16.29	145,362
February 16, 2024	16.18	16.33	16.14	16.34	16.1	141,020
February 15, 2024	15.86	16.13	16.03	16.14	15.84	200,649
February 14, 2024	15.97	15.86	15.76	15.97	15.79	112,058
February 13, 2024	16.04	15.85	15.75	16.04	15.84	75,313
February 12, 2024	15.89	16.03	15.93	16.05	15.88	138,236
February 09, 2024	15.88	15.93	15.83	16	15.86	214,458
February 08, 2024	15.91	15.9	15.8	15.95	15.86	139,113

First Trust Energy Infrastructure Fund (FIF) NYSE