First Trust Energy Infrastructure Fund (NY: FIF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	11.60	11.85		11.82	60,818	+0.21(+1.85%)
Jan 28, 2022	11.59	11.61	11.42	11.60	119,506	+0.02(+0.15%)
Jan 27, 2022	11.66	11.79	11.46	11.59	38,261	+0.01(+0.07%)
Jan 26, 2022	11.70	11.83	11.55	11.58	37,771	-0.01(-0.07%)
Jan 25, 2022	11.29	11.66	11.16	11.59	101,653	+0.21(+1.89%)
Jan 24, 2022	11.32	11.61	11.04	11.37	86,400	-0.09(-0.75%)
Jan 21, 2022	11.74	11.78	11.45	11.46	70,991	-0.37(-3.12%)
Jan 20, 2022	12.03	12.10	11.82	11.83	87,292	-0.20(-1.64%)
Jan 19, 2022	12.06	12.09	11.87	12.02	49,659	+0.04(+0.36%)
Jan 18, 2022	12.06	12.08	11.95	11.98	50,958	-0.09(-0.78%)
Jan 14, 2022				12.08	0	+0.03(+0.21%)
Jan 13, 2022	12.06	12.20	12.03	12.05	44,948	-0.03(-0.28%)
Jan 12, 2022	12.08	12.17	12.00	12.08	38,918	+0.02(+0.14%)
Jan 11, 2022	12.05	12.11	11.96	12.07	95,250	+0.08(+0.64%)
Jan 10, 2022	11.93	12.06	11.88	11.99	82,776	+0.02(+0.14%)
Jan 07, 2022	11.96	12.02	11.90	11.97	60,359	+0.04(+0.36%)
Jan 06, 2022	11.97	12.01	11.90	11.93	60,046	+0.00(+0.00%)
Jan 05, 2022	11.92	12.06	11.81	11.93	186,806	+0.01(+0.07%)
Jan 04, 2022	11.74	12.02	11.74	11.92	56,646	+0.18(+1.54%)
Jan 03, 2022	11.60	11.77	11.58	11.74	79,442	+0.17(+1.50%)
Dec 31, 2021	11.52	11.64	11.35	11.57	82,727	+0.01(+0.07%)
Dec 30, 2021	11.47	11.72	11.41	11.56	98,185	+0.09(+0.74%)
Dec 29, 2021	11.51	11.55	11.41	11.47	52,624	+0.00(+0.00%)
Dec 28, 2021	11.46	11.58	11.35	11.47	48,658	+0.01(+0.08%)
Dec 27, 2021	11.33	11.48	11.33	11.46	41,458	+0.09(+0.83%)
Dec 23, 2021	11.18	11.50	11.12	11.37	95,820	+0.22(+1.99%)
Dec 22, 2021	11.16	11.20	11.11	11.15	66,890	-0.01(-0.08%)
Dec 21, 2021	11.07	11.23	11.07	11.16	39,962	+0.13(+1.16%)
Dec 20, 2021	11.05	11.13	10.92	11.03	70,456	-0.18(-1.60%)
Dec 17, 2021	11.40	11.43	11.17	11.21	31,215	-0.18(-1.58%)
Dec 16, 2021	11.41	11.72	11.32	11.39	71,429	+0.11(+0.98%)
Dec 15, 2021	11.19	11.32	11.12	11.28	52,358	+0.08(+0.69%)
Dec 14, 2021	11.17	11.24	11.05	11.20	61,509	+0.03(+0.23%)
Dec 13, 2021	11.18	11.20	11.05	11.17	46,459	-0.04(-0.38%)
Dec 10, 2021	11.20	11.24	11.11	11.22	52,881	+0.12(+1.08%)
Dec 09, 2021	11.19	11.33	11.00	11.10	111,255	-0.15(-1.37%)
Dec 08, 2021	11.33	11.35	11.22	11.25	65,833	+0.03(+0.31%)
Dec 07, 2021	11.23	11.31	11.22	11.22	41,481	+0.09(+0.85%)
Dec 06, 2021	10.97	11.28	10.97	11.12	77,842	+0.15(+1.40%)
Dec 03, 2021	11.11	11.14	10.94	10.97	58,324	-0.15(-1.31%)
Dec 02, 2021	11.17	11.21	11.06	11.11	40,272	-0.15(-1.29%)
Dec 01, 2021	11.31	11.89	11.22	11.26	87,671	+0.01(+0.10%)
Nov 30, 2021	11.32	11.34	11.18	11.25	76,089	-0.18(-1.56%)
Nov 29, 2021	11.37	11.54	11.36	11.43	63,203	+0.14(+1.21%)
Nov 26, 2021	11.33	11.40	11.27	11.29	43,578	-0.23(-1.99%)
Nov 24, 2021	11.35	11.63	11.35	11.52	14,599	+0.10(+0.89%)
Nov 23, 2021	11.39	11.45	11.29	11.42	37,670	+0.09(+0.75%)
Nov 22, 2021	11.31	11.43	11.31	11.33	63,049	+0.04(+0.38%)
Nov 19, 2021	11.43	11.53	11.29	11.29	70,720	-0.21(-1.85%)
Nov 18, 2021	11.52	11.50	11.49	11.50	54,793	-0.02(-0.15%)
Nov 17, 2021	11.82	11.84	11.51	11.52	38,304	-0.30(-2.54%)
Nov 16, 2021	11.67	11.91	11.60	11.82	60,774	+0.17(+1.49%)
Nov 15, 2021	11.61	11.70	11.53	11.65	61,366	+0.03(+0.22%)
Nov 12, 2021	11.55	11.64	11.52	11.62	49,978	+0.05(+0.44%)
Nov 11, 2021	11.55	11.61	11.50	11.57	26,622	+0.03(+0.29%)
Nov 10, 2021	11.61			11.54	39,340	-0.09(-0.73%)
Nov 09, 2021	11.53	11.67	11.52	11.62	35,944	+0.07(+0.59%)
Nov 08, 2021	11.61	11.61	11.50	11.56	103,296	-0.03(-0.22%)
Nov 05, 2021	11.60	11.60	11.54	11.58	31,482	+0.03(+0.22%)
Nov 04, 2021	11.63	11.66	11.48	11.56	63,765	+0.03(+0.22%)
Nov 03, 2021	11.54	11.61	11.50	11.53	67,126	-0.04(-0.37%)
Nov 02, 2021	11.68	11.69	11.52	11.57	111,911	-0.09(-0.80%)