First Trust Energy Infrastructure Fund (NY: FIF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	11.33	11.39	11.33	11.36	49,656	+0.04(+0.39%)
Nov 27, 2019	11.32	11.37	11.25	11.31	102,305	-0.03(-0.26%)
Nov 26, 2019	11.33	11.45	11.32	11.34	116,660	-0.03(-0.26%)
Nov 25, 2019	11.35	11.43	11.32	11.37	62,827	-0.01(-0.13%)
Nov 22, 2019	11.44	11.45	11.38	11.39	42,717	-0.04(-0.39%)
Nov 21, 2019	11.33	11.44	11.27	11.43	34,338	+0.14(+1.24%)
Nov 20, 2019	11.21	11.33	11.18	11.29	81,659	+0.03(+0.26%)
Nov 19, 2019	11.42	11.42	11.06	11.26	144,413	-0.18(-1.61%)
Nov 18, 2019	11.54	11.55	11.39	11.44	85,907	-0.06(-0.51%)
Nov 15, 2019	11.51	11.54	11.43	11.50	66,117	+0.04(+0.32%)
Nov 14, 2019	11.49	11.52	11.39	11.47	65,167	+0.00(+0.00%)
Nov 13, 2019	11.39	11.53	11.39	11.47	87,141	+0.10(+0.91%)
Nov 12, 2019	11.25	11.38	11.25	11.36	118,758	+0.08(+0.72%)
Nov 11, 2019	11.28	11.35	11.27	11.28	58,583	-0.09(-0.78%)
Nov 08, 2019	11.34	11.42	11.34	11.37	87,204	+0.00(+0.00%)
Nov 07, 2019	11.50	11.57	11.31	11.37	117,740	-0.16(-1.40%)
Nov 06, 2019	11.51	11.61	11.47	11.53	104,507	-0.02(-0.19%)
Nov 05, 2019	11.57	11.57	11.45	11.56	102,461	-0.04(-0.32%)
Nov 04, 2019	11.76	11.83	11.48	11.59	171,222	-0.15(-1.25%)
Nov 01, 2019	11.69	11.80	11.68	11.74	70,334	+0.04(+0.38%)
Oct 31, 2019	11.68	11.75	11.68	11.69	76,066	-0.03(-0.25%)
Oct 30, 2019	11.75	11.78	11.70	11.72	73,501	-0.03(-0.25%)
Oct 29, 2019	11.68	11.76	11.68	11.75	62,108	+0.00(+0.00%)
Oct 28, 2019	11.83	11.83	11.70	11.75	45,496	+0.01(+0.06%)
Oct 25, 2019	11.74	11.75	11.69	11.75	40,273	-0.01(-0.06%)
Oct 24, 2019	11.86	11.86	11.74	11.75	64,189	-0.01(-0.12%)
Oct 23, 2019	11.77	11.81	11.74	11.77	40,891	-0.02(-0.19%)
Oct 22, 2019	11.80	11.85	11.77	11.79	66,721	+0.05(+0.44%)
Oct 21, 2019	11.70	11.81	11.70	11.74	41,568	-0.01(-0.12%)
Oct 18, 2019	11.72	11.87	11.72	11.75	54,519	+0.02(+0.19%)
Oct 17, 2019	11.72	11.80	11.70	11.73	51,072	-0.02(-0.19%)
Oct 16, 2019	11.74	11.80	11.72	11.75	55,107	-0.03(-0.25%)
Oct 15, 2019	11.89	11.89	11.77	11.78	49,047	-0.01(-0.12%)
Oct 14, 2019	11.78	11.80	11.71	11.80	58,130	+0.04(+0.37%)
Oct 11, 2019	11.83	11.83	11.74	11.75	46,300	+0.02(+0.19%)
Oct 10, 2019	11.71	11.83	11.64	11.73	84,805	+0.06(+0.50%)
Oct 09, 2019	11.47	11.75	11.42	11.67	178,936	+0.28(+2.50%)
Oct 08, 2019	11.42	11.47	11.35	11.39	84,221	-0.07(-0.64%)
Oct 07, 2019	11.53	11.56	11.45	11.46	64,621	-0.09(-0.76%)
Oct 04, 2019	11.58	11.59	11.46	11.55	54,519	+0.02(+0.19%)
Oct 03, 2019	11.50	11.59	11.46	11.53	49,470	-0.03(-0.25%)
Oct 02, 2019	11.86	11.86	11.48	11.56	68,843	-0.28(-2.34%)
Oct 01, 2019	12.04	12.04	11.83	11.83	58,218	-0.14(-1.16%)
Sep 30, 2019	11.86	11.97	11.79	11.97	81,350	+0.19(+1.60%)
Sep 27, 2019	11.72	11.78	11.70	11.78	52,955	+0.08(+0.68%)
Sep 26, 2019	11.75	11.82	11.67	11.70	63,940	-0.01(-0.12%)
Sep 25, 2019	11.81	11.86	11.66	11.72	58,225	-0.07(-0.61%)
Sep 24, 2019	11.88	11.89	11.74	11.79	57,749	-0.06(-0.49%)
Sep 23, 2019	11.83	11.90	11.79	11.85	162,411	+0.05(+0.43%)
Sep 20, 2019	11.82	11.91	11.66	11.80	109,771	+0.01(+0.12%)
Sep 19, 2019	11.76	11.83	11.76	11.78	66,262	+0.09(+0.74%)
Sep 18, 2019	11.71	11.89	11.60	11.70	34,685	+0.01(+0.06%)
Sep 17, 2019	11.70	11.83	11.64	11.69	57,820	-0.04(-0.37%)
Sep 16, 2019	11.78	11.89	11.60	11.73	149,174	+0.09(+0.81%)
Sep 13, 2019	11.48	11.66	11.48	11.64	61,091	+0.10(+0.88%)
Sep 12, 2019	11.57	11.59	11.52	11.54	121,542	-0.02(-0.19%)
Sep 11, 2019	11.44	11.57	11.42	11.56	65,278	+0.09(+0.82%)
Sep 10, 2019	11.44	11.52	11.40	11.46	78,747	-0.02(-0.19%)
Sep 09, 2019	11.49	11.49	11.40	11.49	79,035	+0.09(+0.83%)
Sep 06, 2019	11.47	11.47	11.33	11.39	43,991	-0.05(-0.44%)
Sep 05, 2019	11.41	11.54	11.39	11.44	99,908	+0.04(+0.32%)
Sep 04, 2019	11.39	11.42	11.35	11.41	72,792	+0.07(+0.64%)