First Trust Energy Infrastructure Fund (NY: FIF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	13.55	13.68	13.43	13.66	27,981	+0.13(+0.99%)
Nov 29, 2022	13.44	13.53	13.39	13.53	46,418	+0.10(+0.73%)
Nov 28, 2022	13.53	13.62	13.38	13.43	50,485	-0.25(-1.83%)
Nov 25, 2022	13.78	13.81	13.68	13.68	22,207	-0.03(-0.20%)
Nov 23, 2022	13.65	13.89	13.53	13.71	95,986	+0.00(+0.00%)
Nov 22, 2022	13.39	13.72	13.36	13.71	124,836	+0.46(+3.45%)
Nov 21, 2022	13.23	13.29	13.14	13.25	117,875	-0.05(-0.40%)
Nov 18, 2022	12.95	13.32	12.95	13.30	51,099	+0.28(+2.13%)
Nov 17, 2022	13.06	13.07	12.94	13.03	43,745	-0.13(-1.02%)
Nov 16, 2022	13.02	13.26	13.02	13.16	42,192	+0.04(+0.27%)
Nov 15, 2022	13.28	13.28	13.08	13.12	126,185	+0.02(+0.14%)
Nov 14, 2022	12.98	13.21	12.98	13.11	56,907	-0.01(-0.07%)
Nov 11, 2022	13.29	13.29	13.01	13.11	18,045	+0.03(+0.21%)
Nov 10, 2022	12.94	13.16	12.92	13.09	50,785	+0.33(+2.60%)
Nov 09, 2022	12.84	12.94	12.71	12.76	80,472	-0.20(-1.52%)
Nov 08, 2022	12.77	13.05	12.74	12.95	121,227	+0.11(+0.84%)
Nov 07, 2022	12.93	12.93	12.67	12.85	67,851	-0.02(-0.14%)
Nov 04, 2022	12.85	12.87	12.62	12.86	65,271	+0.18(+1.41%)
Nov 03, 2022	12.66	12.85	12.60	12.68	168,352	-0.07(-0.56%)
Nov 02, 2022	12.90		12.75	12.76	56,895	-0.21(-1.59%)
Nov 01, 2022	13.11	13.11	12.88	12.96	17,570	+0.02(+0.16%)
Oct 31, 2022	12.79	12.99	12.79	12.94	39,084	+0.09(+0.69%)
Oct 28, 2022	12.79	12.86	12.66	12.85	35,242	+0.20(+1.55%)
Oct 27, 2022	12.77	12.94	12.66	12.66	126,903	-0.02(-0.14%)
Oct 26, 2022	12.71	12.71	12.50	12.67	44,729	+0.12(+1.00%)
Oct 25, 2022	12.41	12.55	12.36	12.55	27,133	+0.16(+1.30%)
Oct 24, 2022	12.41	12.46	12.33	12.39	41,723	+0.01(+0.07%)
Oct 21, 2022	12.11	12.40	12.11	12.38	13,506	+0.26(+2.14%)
Oct 20, 2022	12.31	12.31	12.06	12.12	87,240	-0.17(-1.38%)
Oct 19, 2022	12.30	12.32	12.16	12.29	106,721	+0.02(+0.15%)
Oct 18, 2022	12.26	12.39	12.15	12.27	74,910	+0.21(+1.78%)
Oct 17, 2022	11.98	12.11	11.93	12.06	38,886	+0.28(+2.35%)
Oct 14, 2022	12.09	12.09	11.78	11.78	54,982	-0.30(-2.51%)
Oct 13, 2022	11.56	12.13	11.43	12.08	53,552	+0.34(+2.89%)
Oct 12, 2022	11.89	11.89	11.75	11.75	49,969	-0.18(-1.50%)
Oct 11, 2022	11.73	12.05	11.73	11.92	44,622	+0.05(+0.45%)
Oct 10, 2022	12.00	12.09	11.84	11.87	58,402	-0.12(-0.97%)
Oct 07, 2022	12.21	12.33	11.87	11.99	101,867	-0.31(-2.54%)
Oct 06, 2022	12.46	12.54	12.22	12.30	76,805	-0.21(-1.71%)
Oct 05, 2022	12.52	12.58	12.25	12.51	58,897	-0.04(-0.28%)
Oct 04, 2022	12.54	12.58	12.40	12.55	36,653	+0.36(+2.93%)
Oct 03, 2022	12.05	12.31	12.05	12.19	64,120	+0.35(+2.96%)
Sep 30, 2022	11.97	12.03	11.84	11.84	29,603	-0.15(-1.26%)
Sep 29, 2022	12.15	12.15	11.94	11.99	62,605	-0.39(-3.16%)
Sep 28, 2022	11.95	12.41	11.91	12.38	89,280	+0.52(+4.34%)
Sep 27, 2022	11.98	12.09	11.75	11.87	71,667	-0.04(-0.30%)
Sep 26, 2022	12.27	12.27	11.74	11.90	87,975	-0.46(-3.74%)
Sep 23, 2022	12.82	12.82	12.23	12.37	62,892	-0.73(-5.56%)
Sep 22, 2022	13.20	13.41	13.04	13.09	84,645	-0.12(-0.87%)
Sep 21, 2022	13.50	13.55	13.16	13.21	53,950	-0.21(-1.59%)
Sep 20, 2022	13.60	13.60	13.31	13.42	52,335	-0.18(-1.31%)
Sep 19, 2022	13.11	13.74	13.05	13.60	37,135	+0.28(+2.14%)
Sep 16, 2022	13.48	13.48	13.27	13.32	63,598	-0.26(-1.90%)
Sep 15, 2022	13.80	13.81	13.56	13.57	56,267	-0.28(-1.99%)
Sep 14, 2022	13.55	14.09	13.55	13.85	45,864	+0.36(+2.70%)
Sep 13, 2022	13.70	13.82	13.46	13.48	63,958	-0.28(-2.06%)
Sep 12, 2022	13.70	13.83	13.70	13.77	25,136	+0.16(+1.17%)
Sep 09, 2022	13.52	13.64	13.46	13.61	44,865	+0.19(+1.39%)
Sep 08, 2022	13.59	13.61	13.34	13.42	126,035	-0.12(-0.85%)
Sep 07, 2022	13.35	13.57	13.28	13.54	35,715	+0.06(+0.46%)
Sep 06, 2022	13.56	13.57	13.40	13.48	23,967	+0.04(+0.26%)
Sep 02, 2022	13.46	13.66	13.37	13.44	22,685	+0.15(+1.14%)