Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,991.92 +143.56 (+0.24%) CMC Crypto 200
1,262.34 -95.67 (-7.04%)
First Trust Energy Infrastructure Fund (FIF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 18.03 | 18.17 | 18.03 | 18.10 | 18.10 | 168,536 |
| 02 May 2024 | 18.22 | 18.22 | 18.05 | 18.09 | 18.09 | 117,138 |
| 01 May 2024 | 17.99 | 18.06 | 17.89 | 17.95 | 17.95 | 93,244 |
| 30 Apr 2024 | 18.25 | 18.25 | 18.00 | 18.02 | 18.02 | 48,680 |
| 29 Apr 2024 | 18.18 | 18.27 | 18.11 | 18.17 | 18.17 | 40,856 |
| 26 Apr 2024 | 18.26 | 18.26 | 18.14 | 18.22 | 18.22 | 32,448 |
| 26 Apr 2024 | 0.15 Dividend | |||||
| 25 Apr 2024 | 18.24 | 18.46 | 18.10 | 18.33 | 18.18 | 24,104 |
| 24 Apr 2024 | 18.15 | 18.39 | 18.12 | 18.35 | 18.20 | 32,198 |
| 23 Apr 2024 | 18.01 | 18.33 | 18.01 | 18.31 | 18.16 | 25,654 |
| 22 Apr 2024 | 18.14 | 18.21 | 18.09 | 18.12 | 17.97 | 30,755 |
| 19 Apr 2024 | 18.08 | 18.16 | 18.04 | 18.05 | 17.90 | 88,594 |
| 18 Apr 2024 | 17.85 | 17.93 | 17.78 | 17.83 | 17.68 | 25,782 |
| 17 Apr 2024 | 17.57 | 17.85 | 17.57 | 17.79 | 17.64 | 16,038 |
| 16 Apr 2024 | 17.55 | 17.66 | 17.50 | 17.61 | 17.47 | 32,294 |
| 15 Apr 2024 | 18.04 | 18.04 | 17.60 | 17.66 | 17.52 | 50,679 |
| 12 Apr 2024 | 18.05 | 18.17 | 17.85 | 17.86 | 17.71 | 37,636 |
| 11 Apr 2024 | 18.10 | 18.14 | 17.94 | 18.01 | 17.86 | 30,990 |
| 10 Apr 2024 | 18.17 | 18.19 | 18.10 | 18.13 | 17.98 | 13,726 |
| 09 Apr 2024 | 18.35 | 18.39 | 18.24 | 18.28 | 18.13 | 31,633 |
| 08 Apr 2024 | 18.25 | 18.39 | 18.25 | 18.35 | 18.20 | 16,517 |
| 05 Apr 2024 | 18.23 | 18.33 | 18.07 | 18.30 | 18.15 | 30,596 |
| 04 Apr 2024 | 18.56 | 18.56 | 18.25 | 18.27 | 18.12 | 50,786 |
| 03 Apr 2024 | 18.43 | 18.44 | 18.36 | 18.40 | 18.25 | 46,144 |
| 02 Apr 2024 | 18.15 | 18.44 | 18.15 | 18.44 | 18.29 | 67,871 |
| 01 Apr 2024 | 18.19 | 18.20 | 18.06 | 18.16 | 18.01 | 52,829 |
| 01 Apr 2024 | 0.1 Dividend | |||||
| 28 Mar 2024 | 17.95 | 18.21 | 17.95 | 18.16 | 17.91 | 40,451 |
| 27 Mar 2024 | 17.84 | 17.94 | 17.81 | 17.90 | 17.66 | 34,568 |
| 26 Mar 2024 | 17.81 | 17.89 | 17.76 | 17.79 | 17.55 | 62,145 |
| 25 Mar 2024 | 17.70 | 17.87 | 17.67 | 17.78 | 17.54 | 31,687 |
| 22 Mar 2024 | 17.85 | 17.90 | 17.69 | 17.69 | 17.45 | 37,425 |
| 21 Mar 2024 | 17.81 | 17.88 | 17.78 | 17.83 | 17.59 | 25,490 |
| 20 Mar 2024 | 17.72 | 17.81 | 17.67 | 17.78 | 17.54 | 36,920 |
| 19 Mar 2024 | 17.51 | 17.73 | 17.51 | 17.69 | 17.45 | 42,104 |
| 18 Mar 2024 | 17.50 | 17.58 | 17.49 | 17.57 | 17.33 | 21,074 |
| 15 Mar 2024 | 17.52 | 17.63 | 17.46 | 17.51 | 17.27 | 44,851 |
| 14 Mar 2024 | 17.56 | 17.60 | 17.18 | 17.36 | 17.12 | 267,004 |
| 13 Mar 2024 | 17.48 | 17.64 | 17.48 | 17.64 | 17.40 | 58,737 |
| 12 Mar 2024 | 17.29 | 17.39 | 17.28 | 17.39 | 17.15 | 29,650 |
| 11 Mar 2024 | 17.12 | 17.28 | 17.12 | 17.26 | 17.02 | 37,890 |
| 08 Mar 2024 | 17.20 | 17.26 | 17.15 | 17.19 | 16.96 | 69,755 |
| 07 Mar 2024 | 17.15 | 17.19 | 17.11 | 17.15 | 16.92 | 39,007 |
| 06 Mar 2024 | 17.09 | 17.15 | 16.96 | 17.09 | 16.86 | 20,616 |
| 05 Mar 2024 | 16.89 | 17.02 | 16.84 | 16.95 | 16.72 | 66,548 |
| 04 Mar 2024 | 16.92 | 16.94 | 16.76 | 16.84 | 16.61 | 89,971 |
| 01 Mar 2024 | 16.75 | 17.04 | 16.74 | 16.96 | 16.73 | 89,313 |
| 01 Mar 2024 | 0.1 Dividend | |||||
| 29 Feb 2024 | 16.64 | 16.69 | 16.59 | 16.64 | 16.31 | 35,542 |
| 28 Feb 2024 | 16.55 | 16.63 | 16.53 | 16.55 | 16.22 | 36,702 |
| 27 Feb 2024 | 16.51 | 16.62 | 16.51 | 16.56 | 16.24 | 37,836 |
| 26 Feb 2024 | 16.63 | 16.66 | 16.52 | 16.53 | 16.21 | 16,892 |
| 23 Feb 2024 | 16.65 | 16.70 | 16.62 | 16.68 | 16.35 | 57,356 |
| 22 Feb 2024 | 16.65 | 16.68 | 16.55 | 16.67 | 16.34 | 77,133 |
| 21 Feb 2024 | 16.37 | 16.60 | 16.37 | 16.58 | 16.26 | 65,863 |
| 20 Feb 2024 | 16.35 | 16.40 | 16.28 | 16.38 | 16.06 | 145,362 |
| 16 Feb 2024 | 16.18 | 16.34 | 16.10 | 16.33 | 16.01 | 141,020 |
| 15 Feb 2024 | 15.86 | 16.14 | 15.84 | 16.13 | 15.81 | 200,649 |
| 14 Feb 2024 | 15.97 | 15.97 | 15.79 | 15.86 | 15.55 | 112,058 |
| 13 Feb 2024 | 16.04 | 16.04 | 15.84 | 15.85 | 15.54 | 75,313 |
| 12 Feb 2024 | 15.89 | 16.05 | 15.88 | 16.03 | 15.72 | 138,236 |
| 09 Feb 2024 | 15.88 | 16.00 | 15.86 | 15.93 | 15.62 | 214,458 |
| 08 Feb 2024 | 15.91 | 15.95 | 15.86 | 15.90 | 15.59 | 139,113 |
| 07 Feb 2024 | 15.95 | 16.01 | 15.87 | 15.95 | 15.64 | 70,828 |
| 06 Feb 2024 | 16.02 | 16.02 | 15.95 | 15.95 | 15.64 | 124,819 |
| 05 Feb 2024 | 16.21 | 16.21 | 16.00 | 16.08 | 15.77 | 31,626 |
| 02 Feb 2024 | 16.33 | 16.33 | 16.08 | 16.19 | 15.87 | 21,991 |
| 01 Feb 2024 | 16.17 | 16.33 | 16.12 | 16.32 | 16.00 | 32,379 |
| 01 Feb 2024 | 0.1 Dividend | |||||
| 31 Jan 2024 | 16.35 | 16.42 | 16.16 | 16.17 | 15.76 | 27,418 |
| 30 Jan 2024 | 16.20 | 16.40 | 16.20 | 16.33 | 15.91 | 29,230 |
| 29 Jan 2024 | 16.19 | 16.28 | 16.12 | 16.26 | 15.84 | 41,974 |
| 26 Jan 2024 | 16.11 | 16.24 | 16.04 | 16.23 | 15.81 | 74,402 |
| 25 Jan 2024 | 16.09 | 16.11 | 15.97 | 16.09 | 15.68 | 29,042 |
| 24 Jan 2024 | 15.97 | 16.01 | 15.94 | 15.96 | 15.55 | 56,184 |
| 23 Jan 2024 | 15.92 | 16.00 | 15.89 | 15.94 | 15.53 | 35,692 |
| 22 Jan 2024 | 15.82 | 16.02 | 15.82 | 15.96 | 15.55 | 36,359 |
| 19 Jan 2024 | 16.01 | 16.01 | 15.85 | 15.89 | 15.48 | 72,713 |
| 18 Jan 2024 | 16.08 | 16.09 | 15.94 | 15.98 | 15.58 | 73,703 |
| 17 Jan 2024 | 16.35 | 16.48 | 16.11 | 16.12 | 15.71 | 66,553 |
| 16 Jan 2024 | 16.56 | 16.58 | 16.36 | 16.39 | 15.97 | 52,573 |
| 12 Jan 2024 | 16.48 | 16.65 | 16.41 | 16.46 | 16.04 | 42,366 |
| 11 Jan 2024 | 16.49 | 16.57 | 16.34 | 16.38 | 15.96 | 39,900 |
| 10 Jan 2024 | 16.54 | 16.58 | 16.46 | 16.53 | 16.11 | 76,969 |
| 09 Jan 2024 | 16.51 | 16.63 | 16.48 | 16.63 | 16.20 | 19,644 |
| 08 Jan 2024 | 16.54 | 16.58 | 16.40 | 16.53 | 16.11 | 103,857 |
| 05 Jan 2024 | 16.83 | 16.83 | 16.59 | 16.65 | 16.22 | 11,515 |
| 04 Jan 2024 | 16.58 | 16.85 | 16.58 | 16.70 | 16.27 | 35,288 |
| 03 Jan 2024 | 16.56 | 16.80 | 16.52 | 16.68 | 16.25 | 43,223 |
| 02 Jan 2024 | 16.42 | 16.68 | 16.41 | 16.47 | 16.05 | 40,945 |
| 02 Jan 2024 | 0.1 Dividend | |||||
| 29 Dec 2023 | 16.55 | 16.55 | 16.37 | 16.46 | 15.94 | 31,250 |
| 28 Dec 2023 | 16.35 | 16.51 | 16.35 | 16.45 | 15.93 | 23,135 |
| 27 Dec 2023 | 16.46 | 16.56 | 16.40 | 16.43 | 15.91 | 53,659 |
| 26 Dec 2023 | 16.43 | 16.80 | 16.40 | 16.45 | 15.93 | 33,203 |
| 22 Dec 2023 | 16.45 | 16.59 | 16.37 | 16.47 | 15.95 | 13,195 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.