First Trust Energy Infrastructure Fund (NY: FIF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	15.80	15.90	15.80	15.85	34,200	+0.07(+0.44%)
Mar 28, 2019	15.85	15.85	15.72	15.78	28,708	+0.02(+0.13%)
Mar 27, 2019	15.88	15.88	15.67	15.76	22,008	-0.05(-0.32%)
Mar 26, 2019	15.66	15.89	15.66	15.81	94,290	+0.14(+0.89%)
Mar 25, 2019	15.81	15.81	15.64	15.67	29,807	-0.11(-0.70%)
Mar 22, 2019	15.79	15.88	15.74	15.78	60,300	-0.06(-0.38%)
Mar 21, 2019	15.73	15.89	15.73	15.84	42,293	+0.04(+0.25%)
Mar 20, 2019	15.65	15.87	15.64	15.80	56,386	+0.14(+0.89%)
Mar 19, 2019	15.72	15.77	15.65	15.66	45,768	-0.01(-0.06%)
Mar 18, 2019	15.63	15.70	15.58	15.67	43,952	+0.01(+0.06%)
Mar 15, 2019	15.72	15.72	15.57	15.66	50,100	+0.04(+0.26%)
Mar 14, 2019	15.63	15.65	15.57	15.62	31,139	+0.05(+0.32%)
Mar 13, 2019	15.57	15.61	15.52	15.57	30,426	+0.05(+0.32%)
Mar 12, 2019	15.55	15.59	15.50	15.52	57,107	-0.01(-0.06%)
Mar 11, 2019	15.40	15.55	15.35	15.53	92,784	+0.19(+1.24%)
Mar 08, 2019	15.31	15.34	15.25	15.34	36,700	+0.04(+0.26%)
Mar 07, 2019	15.24	15.40	15.24	15.30	76,079	+0.09(+0.59%)
Mar 06, 2019	15.25	15.26	15.16	15.21	44,592	-0.04(-0.26%)
Mar 05, 2019	15.24	15.25	15.19	15.25	16,831	-0.01(-0.07%)
Mar 04, 2019	15.26	15.26	15.10	15.26	59,633	+0.08(+0.53%)
Mar 01, 2019	15.29	15.29	15.07	15.18	41,900	-0.16(-1.04%)
Feb 28, 2019	15.39	15.39	15.26	15.34	63,778	+0.04(+0.26%)
Feb 27, 2019	15.44	15.44	15.25	15.30	74,101	-0.03(-0.20%)
Feb 26, 2019	15.43	15.48	15.32	15.33	103,479	-0.04(-0.26%)
Feb 25, 2019	15.52	15.52	15.35	15.37	54,248	-0.14(-0.90%)
Feb 22, 2019	15.53	15.67	15.49	15.51	55,000	+0.03(+0.19%)
Feb 21, 2019	15.54	15.58	15.33	15.48	132,238	-0.07(-0.46%)
Feb 20, 2019	15.65	15.65	15.45	15.55	49,965	-0.12(-0.76%)
Feb 19, 2019	15.42	15.70	15.33	15.67	87,339	+0.28(+1.82%)
Feb 15, 2019	15.43	15.56	15.33	15.39	61,900	+0.14(+0.92%)
Feb 14, 2019	15.02	15.31	15.02	15.25	54,560	+0.16(+1.06%)
Feb 13, 2019	15.26	15.26	15.01	15.09	80,451	-0.06(-0.40%)
Feb 12, 2019	15.17	15.17	15.01	15.15	100,414	+0.06(+0.40%)
Feb 11, 2019	14.96	15.09	14.93	15.09	41,231	+0.12(+0.80%)
Feb 08, 2019	15.07	15.07	14.87	14.97	35,400	-0.05(-0.33%)
Feb 07, 2019	15.00	15.10	14.90	15.02	60,686	-0.04(-0.23%)
Feb 06, 2019	15.24	15.25	14.99	15.05	46,334	-0.16(-1.02%)
Feb 05, 2019	15.21	15.23	15.20	15.21	43,483	+0.01(+0.07%)
Feb 04, 2019	15.21	15.21	15.06	15.20	28,866	+0.04(+0.26%)
Feb 01, 2019	15.01	15.20	15.01	15.16	58,000	+0.01(+0.07%)
Jan 31, 2019	15.01	15.28	15.01	15.15	82,111	+0.13(+0.87%)
Jan 30, 2019	14.93	15.08	14.90	15.02	71,143	+0.19(+1.28%)
Jan 29, 2019	14.75	14.93	14.75	14.83	49,358	+0.12(+0.82%)
Jan 28, 2019	14.90	14.90	14.68	14.71	58,049	-0.20(-1.34%)
Jan 25, 2019	14.90	14.97	14.87	14.91	31,300	+0.03(+0.20%)
Jan 24, 2019	14.84	14.88	14.71	14.88	34,906	+0.12(+0.81%)
Jan 23, 2019	14.69	14.84	14.69	14.76	80,512	+0.07(+0.48%)
Jan 22, 2019	14.98	14.98	14.67	14.69	91,374	-0.30(-2.00%)
Jan 18, 2019	15.06	15.10	14.95	14.99	67,900	-0.05(-0.33%)
Jan 17, 2019	14.77	15.04	14.77	15.04	92,782	+0.18(+1.21%)
Jan 16, 2019	14.73	14.88	14.68	14.86	92,538	+0.17(+1.16%)
Jan 15, 2019	14.46	14.69	14.39	14.69	52,767	+0.36(+2.51%)
Jan 14, 2019	14.35	14.35	14.19	14.33	53,767	-0.07(-0.49%)
Jan 11, 2019	14.38	14.54	14.38	14.40	56,900	-0.06(-0.41%)
Jan 10, 2019	14.37	14.54	14.37	14.46	114,913	-0.00(-0.00%)
Jan 09, 2019	14.38	14.56	14.37	14.46	89,792	+0.18(+1.26%)
Jan 08, 2019	14.03	14.29	14.03	14.28	193,214	+0.31(+2.22%)
Jan 07, 2019	13.70	13.98	13.63	13.97	133,893	+0.44(+3.25%)
Jan 04, 2019	13.16	13.54	13.16	13.53	180,700	+0.42(+3.20%)
Jan 03, 2019	13.09	13.20	13.00	13.11	74,169	+0.03(+0.23%)