First Trust Energy Infrastructure Fund (NY: FIF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	11.32	11.37	11.23	11.30	84,475	-0.06(-0.49%)
Apr 29, 2019	11.35	11.37	11.32	11.35	46,235	+0.03(+0.25%)
Apr 26, 2019	11.31	11.37	11.31	11.32	50,122	+0.01(+0.06%)
Apr 25, 2019	11.38	11.38	11.31	11.32	84,147	-0.01(-0.06%)
Apr 24, 2019	11.45	11.45	11.29	11.32	46,282	-0.05(-0.43%)
Apr 23, 2019	11.31	11.37	11.29	11.37	57,064	+0.13(+1.12%)
Apr 22, 2019	11.24	11.32	11.12	11.25	39,251	+0.10(+0.88%)
Apr 18, 2019	11.20	11.32	11.14	11.15	47,123	-0.05(-0.44%)
Apr 17, 2019	11.22	11.27	11.14	11.20	51,811	-0.09(-0.81%)
Apr 16, 2019	11.39	11.48	11.22	11.29	67,826	-0.06(-0.49%)
Apr 15, 2019	11.32	11.48	11.29	11.34	253,123	+0.03(+0.25%)
Apr 12, 2019	11.26	11.32	11.26	11.32	64,973	+0.11(+0.94%)
Apr 11, 2019	11.17	11.23	11.17	11.21	47,833	+0.04(+0.38%)
Apr 10, 2019	11.18	11.24	11.16	11.17	37,831	+0.01(+0.13%)
Apr 09, 2019	11.14	11.18	11.13	11.16	44,286	+0.01(+0.13%)
Apr 08, 2019	11.09	11.18	11.09	11.14	49,257	+0.03(+0.25%)
Apr 05, 2019	11.04	11.13	11.04	11.11	26,560	+0.08(+0.76%)
Apr 04, 2019	11.06	11.10	11.02	11.03	27,086	-0.02(-0.19%)
Apr 03, 2019	11.16	11.25	11.03	11.05	127,834	-0.09(-0.82%)
Apr 02, 2019	11.07	11.16	11.07	11.14	47,822	+0.06(+0.57%)
Apr 01, 2019	11.12	11.12	11.04	11.08	62,469	+0.06(+0.51%)
Mar 29, 2019	10.99	11.06	10.99	11.02	49,178	+0.05(+0.44%)
Mar 28, 2019	11.02	11.02	10.93	10.97	41,281	+0.01(+0.13%)
Mar 27, 2019	11.04	11.04	10.90	10.96	31,646	-0.03(-0.32%)
Mar 26, 2019	10.89	11.05	10.89	10.99	135,586	+0.10(+0.89%)
Mar 25, 2019	10.99	10.99	10.88	10.90	42,861	-0.08(-0.70%)
Mar 22, 2019	10.98	11.05	10.95	10.97	86,709	-0.04(-0.38%)
Mar 21, 2019	10.94	11.05	10.94	11.02	60,816	+0.03(+0.25%)
Mar 20, 2019	10.88	11.04	10.88	10.99	81,081	+0.10(+0.89%)
Mar 19, 2019	10.93	10.97	10.88	10.89	65,813	-0.01(-0.06%)
Mar 18, 2019	10.87	10.92	10.84	10.90	63,201	+0.01(+0.06%)
Mar 15, 2019	10.93	10.93	10.83	10.89	72,042	+0.03(+0.26%)
Mar 14, 2019	10.87	10.88	10.83	10.86	44,777	+0.03(+0.32%)
Mar 13, 2019	10.83	10.86	10.79	10.83	43,751	+0.03(+0.32%)
Mar 12, 2019	10.81	10.84	10.78	10.79	82,118	-0.01(-0.06%)
Mar 11, 2019	10.71	10.81	10.67	10.80	133,421	+0.13(+1.24%)
Mar 08, 2019	10.65	10.67	10.61	10.67	52,773	+0.03(+0.26%)
Mar 07, 2019	10.60	10.71	10.60	10.64	109,399	+0.06(+0.59%)
Mar 06, 2019	10.61	10.61	10.54	10.58	64,122	-0.03(-0.26%)
Mar 05, 2019	10.60	10.61	10.56	10.61	24,202	-0.01(-0.07%)
Mar 04, 2019	10.61	10.61	10.50	10.61	85,750	+0.06(+0.53%)
Mar 01, 2019	10.63	10.63	10.48	10.56	60,251	-0.03(-0.33%)
Feb 28, 2019	10.63	10.63	10.54	10.59	92,373	+0.03(+0.26%)
Feb 27, 2019	10.66	10.66	10.53	10.56	107,324	-0.02(-0.20%)
Feb 26, 2019	10.65	10.69	10.58	10.58	149,874	-0.03(-0.26%)
Feb 25, 2019	10.72	10.72	10.60	10.61	78,570	-0.10(-0.90%)
Feb 22, 2019	10.72	10.82	10.69	10.71	79,659	+0.02(+0.19%)
Feb 21, 2019	10.73	10.76	10.58	10.69	191,528	-0.05(-0.46%)
Feb 20, 2019	10.81	10.81	10.67	10.74	72,367	-0.08(-0.76%)
Feb 19, 2019	10.65	10.84	10.58	10.82	126,498	+0.19(+1.82%)
Feb 15, 2019	10.65	10.74	10.58	10.63	89,653	+0.10(+0.92%)
Feb 14, 2019	10.37	10.57	10.37	10.53	79,022	+0.11(+1.06%)
Feb 13, 2019	10.54	10.54	10.36	10.42	116,522	-0.04(-0.40%)
Feb 12, 2019	10.47	10.47	10.36	10.46	145,435	+0.04(+0.40%)
Feb 11, 2019	10.33	10.42	10.31	10.42	59,717	+0.08(+0.80%)
Feb 08, 2019	10.40	10.40	10.27	10.34	51,271	-0.03(-0.33%)
Feb 07, 2019	10.36	10.43	10.29	10.37	87,895	-0.02(-0.23%)
Feb 06, 2019	10.52	10.53	10.35	10.39	67,108	-0.11(-1.02%)
Feb 05, 2019	10.50	10.52	10.49	10.50	62,979	+0.01(+0.07%)
Feb 04, 2019	10.50	10.50	10.40	10.49	41,808	+0.03(+0.26%)