First Trust Energy Infrastructure Fund Common Shares of Beneficial Interestのデータ

First Trust Energy Infrastructure Fund Common Shares of Beneficial Interestの基本情報

名前 First Trust Energy Infrastructure Fund Common Shares of Beneficial Interest
ティッカー FIF
国 United States
上場年 2011.0
セクター nan

First Trust Energy Infrastructure Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.66 11.45 11.47 11.58 83300.0 11.58
2021-02-12 11.39 11.23 11.3 11.38 39200.0 11.38
2021-02-11 11.42 11.28 11.37 11.3 69000.0 11.3
2021-02-10 11.43 11.31 11.31 11.34 86500.0 11.34
2021-02-09 11.44 11.14 11.26 11.33 186900.0 11.33
2021-02-08 11.22 11.12 11.12 11.21 173200.0 11.21
2021-02-05 11.18 10.99 11.04 11.1 108300.0 11.1
2021-02-04 11.01 10.89 10.91 10.96 97300.0 10.96
2021-02-03 10.97 10.81 10.84 10.92 93900.0 10.92
2021-02-02 11.01 10.84 10.85 10.86 99500.0 10.86
2021-02-01 10.89 10.62 10.71 10.79 109700.0 10.79
2021-01-29 10.84 10.67 10.76 10.72 72800.0 10.66
2021-01-28 10.87 10.65 10.72 10.84 77000.0 10.78
2021-01-27 10.97 10.66 10.93 10.66 86900.0 10.6
2021-01-26 11.26 11.0 11.11 11.01 145500.0 10.95
2021-01-25 11.18 11.0 11.02 11.11 69200.0 11.04
2021-01-22 11.12 10.97 11.1 11.08 56900.0 11.01
2021-01-21 11.28 11.19 11.21 11.23 125000.0 11.16
2021-01-20 11.33 11.23 11.33 11.29 69200.0 11.22
2021-01-19 11.45 11.27 11.42 11.27 96100.0 11.2
2021-01-15 11.52 11.35 11.52 11.39 174500.0 11.32
2021-01-14 11.53 11.36 11.5 11.5 89400.0 11.43
2021-01-13 11.4 11.22 11.27 11.39 75500.0 11.32
2021-01-12 11.26 11.0 11.0 11.25 76300.0 11.18
2021-01-11 11.01 10.86 10.89 10.97 43900.0 10.91
2021-01-08 11.09 10.89 11.04 10.97 66900.0 10.91
2021-01-07 11.0 10.9 10.9 10.96 64400.0 10.9
2021-01-06 10.97 10.51 10.56 10.9 200500.0 10.84
2021-01-05 10.61 10.34 10.34 10.54 109400.0 10.48
2021-01-04 10.44 10.29 10.41 10.35 111700.0 10.29
2020-12-31 10.48 10.35 10.37 10.48 145600.0 10.36
2020-12-30 10.5 10.38 10.39 10.44 106900.0 10.32
2020-12-29 10.46 10.37 10.39 10.43 88700.0 10.31
2020-12-28 10.56 10.36 10.53 10.44 102400.0 10.32
2020-12-24 10.56 10.46 10.48 10.53 49600.0 10.41
2020-12-23 10.61 10.52 10.52 10.54 63900.0 10.42
2020-12-22 10.57 10.41 10.46 10.54 69100.0 10.42
2020-12-21 10.59 10.4 10.56 10.51 107800.0 10.39
2020-12-18 10.86 10.73 10.86 10.76 55600.0 10.63
2020-12-17 10.91 10.8 10.87 10.82 65700.0 10.69
2020-12-16 10.97 10.83 10.97 10.83 87200.0 10.7
2020-12-15 11.0 10.84 10.88 10.95 154700.0 10.82
2020-12-14 11.08 10.83 11.07 10.83 113200.0 10.7
2020-12-11 11.11 10.95 11.11 11.04 89700.0 10.91
2020-12-10 11.08 10.8 10.86 11.05 143700.0 10.92
2020-12-09 10.98 10.77 10.9 10.83 135900.0 10.7
2020-12-08 10.95 10.79 10.8 10.88 91200.0 10.75
2020-12-07 11.09 10.81 11.09 10.83 107400.0 10.7
2020-12-04 11.06 10.82 10.82 11.01 99500.0 10.88
2020-12-03 10.85 10.54 10.59 10.8 82900.0 10.67
2020-12-02 10.65 10.4 10.4 10.62 149500.0 10.49
2020-12-01 10.6 10.46 10.5 10.5 66600.0 10.38
2020-11-30 10.68 10.47 10.67 10.52 86700.0 10.33
2020-11-27 10.9 10.66 10.83 10.71 60900.0 10.52
2020-11-25 10.97 10.72 10.96 10.86 130400.0 10.67
2020-11-24 10.95 10.77 10.85 10.95 158800.0 10.76
2020-11-23 10.75 10.6 10.62 10.68 122700.0 10.49
2020-11-20 10.75 10.46 10.65 10.5 175400.0 10.31
2020-11-19 10.77 10.61 10.63 10.71 138200.0 10.52
2020-11-18 10.83 10.52 10.77 10.7 79500.0 10.51
2020-11-17 10.87 10.4 10.53 10.75 90900.0 10.56
2020-11-16 10.79 10.25 10.33 10.64 145300.0 10.45
2020-11-13 10.18 10.0 10.06 10.18 51600.0 10.0
2020-11-12 10.11 9.89 9.95 10.04 70800.0 9.86
2020-11-11 10.13 9.99 10.05 10.05 90000.0 9.87
2020-11-10 10.0 9.87 9.93 10.0 57000.0 9.82
2020-11-09 9.96 9.66 9.67 9.87 129600.0 9.69
2020-11-06 9.48 9.26 9.43 9.28 55200.0 9.12
2020-11-05 9.59 9.3 9.3 9.46 76700.0 9.29
2020-11-04 9.5 9.25 9.31 9.31 51200.0 9.14
2020-11-03 9.4 9.28 9.3 9.33 64200.0 9.16
2020-11-02 9.39 9.2 9.31 9.3 87800.0 9.13
2020-10-30 9.41 9.26 9.28 9.36 84600.0 9.13
2020-10-29 9.43 9.22 9.23 9.38 48000.0 9.15
2020-10-28 9.39 9.2 9.34 9.29 101700.0 9.06
2020-10-27 9.61 9.5 9.52 9.5 91300.0 9.27
2020-10-26 9.74 9.55 9.74 9.58 119200.0 9.35
2020-10-23 9.96 9.79 9.95 9.79 59800.0 9.55
2020-10-22 9.91 9.68 9.68 9.91 71000.0 9.67
2020-10-21 10.0 9.69 10.0 9.73 105200.0 9.49
2020-10-20 10.0 9.87 9.99 9.96 74400.0 9.72
2020-10-19 10.05 9.89 10.05 9.94 72700.0 9.7
2020-10-16 10.09 9.87 9.96 9.99 96200.0 9.75
2020-10-15 9.89 9.73 9.81 9.87 110200.0 9.63
2020-10-14 9.96 9.62 9.62 9.86 114300.0 9.62
2020-10-13 9.68 9.57 9.61 9.65 80900.0 9.42
2020-10-12 9.65 9.55 9.55 9.56 85500.0 9.33
2020-10-09 9.71 9.58 9.68 9.6 57300.0 9.37
2020-10-08 9.68 9.22 9.22 9.65 95300.0 9.42
2020-10-07 9.31 9.09 9.1 9.22 113600.0 9.0
2020-10-06 9.22 9.03 9.08 9.07 122700.0 8.85
2020-10-05 9.12 8.92 8.94 9.03 316600.0 8.81
2020-10-02 8.95 8.6 8.6 8.88 126100.0 8.66
2020-10-01 8.96 8.82 8.91 8.87 119300.0 8.65
2020-09-30 9.14 8.9 9.12 8.95 124100.0 8.67
2020-09-29 9.09 9.0 9.04 9.05 101900.0 8.77
2020-09-28 9.07 8.89 8.95 9.02 107200.0 8.74
2020-09-25 9.03 8.85 8.89 8.93 80400.0 8.65
2020-09-24 9.09 8.81 9.07 8.91 95700.0 8.63
2020-09-23 9.34 9.06 9.34 9.07 56100.0 8.79
2020-09-22 9.43 9.24 9.32 9.25 95000.0 8.96
2020-09-21 9.44 9.29 9.35 9.35 65400.0 9.06
2020-09-18 9.62 9.48 9.56 9.5 54200.0 9.2
2020-09-17 9.63 9.54 9.58 9.57 57800.0 9.27
2020-09-16 9.8 9.61 9.65 9.63 58700.0 9.33
2020-09-15 9.86 9.63 9.81 9.64 72300.0 9.34
2020-09-14 9.74 9.64 9.71 9.71 79200.0 9.41
2020-09-11 9.73 9.56 9.56 9.6 38600.0 9.3
2020-09-10 9.67 9.51 9.67 9.52 105800.0 9.22
2020-09-09 9.78 9.62 9.67 9.64 41700.0 9.34
2020-09-08 9.65 9.57 9.57 9.61 38900.0 9.31
2020-09-04 9.89 9.63 9.76 9.7 51500.0 9.4
2020-09-03 9.8 9.66 9.74 9.72 82800.0 9.42
2020-09-02 9.86 9.7 9.7 9.75 77300.0 9.45
2020-09-01 9.82 9.69 9.69 9.71 62100.0 9.41
2020-08-31 9.97 9.78 9.95 9.8 135100.0 9.43
2020-08-28 10.05 9.82 9.83 10.01 66700.0 9.64
2020-08-27 9.88 9.69 9.79 9.85 122500.0 9.48
2020-08-26 9.94 9.79 9.91 9.79 48300.0 9.42
2020-08-25 10.13 9.9 10.1 9.95 66000.0 9.58
2020-08-24 10.31 10.11 10.31 10.13 44700.0 9.75
2020-08-21 10.35 10.13 10.25 10.21 60100.0 9.83
2020-08-20 10.41 10.32 10.36 10.38 31600.0 9.99
2020-08-19 10.54 10.42 10.48 10.45 55600.0 10.06
2020-08-18 10.61 10.4 10.46 10.49 54000.0 10.1
2020-08-17 10.72 10.55 10.68 10.59 64400.0 10.19
2020-08-14 10.63 10.54 10.56 10.62 33500.0 10.22
2020-08-13 10.68 10.55 10.68 10.6 35600.0 10.2
2020-08-12 10.66 10.47 10.51 10.66 52000.0 10.26
2020-08-11 10.63 10.34 10.58 10.45 106300.0 10.06
2020-08-10 10.58 10.16 10.16 10.58 100800.0 10.19
2020-08-07 10.2 10.06 10.1 10.18 46800.0 9.8
2020-08-06 10.18 10.1 10.13 10.17 36700.0 9.79
2020-08-05 10.25 10.1 10.2 10.15 53000.0 9.77
2020-08-04 10.1 9.91 9.99 10.06 58600.0 9.68
2020-08-03 10.15 9.82 9.98 10.08 69900.0 9.7
2020-07-31 10.18 9.99 10.02 10.04 40400.0 9.6
2020-07-30 10.14 10.0 10.06 10.06 41300.0 9.62
2020-07-29 10.27 10.0 10.05 10.24 40600.0 9.8
2020-07-28 10.11 9.9 9.9 10.08 46100.0 9.64
2020-07-27 10.03 9.92 10.0 9.97 37900.0 9.54
2020-07-24 10.11 9.99 9.99 10.04 49900.0 9.6
2020-07-23 10.31 9.96 10.23 10.08 83400.0 9.64
2020-07-22 10.4 10.25 10.39 10.33 52300.0 9.88
2020-07-21 10.5 10.14 10.14 10.44 62300.0 9.99
2020-07-20 10.22 9.98 10.0 10.19 61100.0 9.75
2020-07-17 10.1 9.88 9.98 10.08 40900.0 9.64
2020-07-16 10.05 9.9 9.95 9.97 49000.0 9.54
2020-07-15 10.0 9.74 9.85 9.96 53900.0 9.53
2020-07-14 9.7 9.47 9.47 9.6 38400.0 9.18
2020-07-13 9.74 9.52 9.64 9.52 86500.0 9.11
2020-07-10 9.66 9.46 9.47 9.66 64300.0 9.24
2020-07-09 9.72 9.51 9.7 9.52 44900.0 9.11
2020-07-08 9.81 9.68 9.68 9.76 49800.0 9.34
2020-07-07 9.84 9.63 9.66 9.77 51900.0 9.35
2020-07-06 10.18 9.59 10.11 9.73 132600.0 9.31
2020-07-02 10.18 10.0 10.18 10.07 69800.0 9.63
2020-07-01 10.18 9.99 9.99 10.1 68500.0 9.66
2020-06-30 10.09 9.88 10.0 10.02 58200.0 9.53
2020-06-29 10.01 9.76 9.89 9.99 43900.0 9.5
2020-06-26 10.33 9.8 10.23 9.82 48500.0 9.34
2020-06-25 10.36 10.06 10.13 10.36 122100.0 9.85
2020-06-24 10.49 9.96 10.49 10.28 69200.0 9.77
2020-06-23 10.73 10.46 10.56 10.51 62300.0 9.99
2020-06-22 10.68 10.28 10.56 10.6 67500.0 10.08
2020-06-19 10.99 10.71 10.99 10.73 61800.0 10.2
2020-06-18 10.93 10.69 10.77 10.82 54700.0 10.29
2020-06-17 11.0 10.71 10.89 10.89 71300.0 10.35
2020-06-16 11.17 10.9 11.17 10.9 67800.0 10.36
2020-06-15 10.92 10.36 10.55 10.9 44700.0 10.36
2020-06-12 10.87 10.51 10.87 10.64 91400.0 10.11
2020-06-11 11.04 10.47 10.91 10.56 91700.0 10.04
2020-06-10 11.68 11.22 11.68 11.44 89200.0 10.88
2020-06-09 11.9 11.61 11.85 11.77 72700.0 11.19
2020-06-08 11.98 11.75 11.83 11.94 56200.0 11.35
2020-06-05 11.9 11.64 11.68 11.65 83900.0 11.07
2020-06-04 11.48 11.23 11.48 11.37 54800.0 10.81
2020-06-03 11.53 11.08 11.22 11.42 73300.0 10.86
2020-06-02 11.22 11.05 11.18 11.2 41700.0 10.65
2020-06-01 11.23 10.97 11.03 11.14 55000.0 10.59
2020-05-29 11.09 10.91 10.99 11.03 42700.0 10.43
2020-05-28 11.36 10.97 10.97 11.11 48600.0 10.5
2020-05-27 11.19 10.8 11.14 10.99 63200.0 10.39
2020-05-26 11.38 10.95 11.12 11.0 45700.0 10.4
2020-05-22 10.91 10.77 10.91 10.9 25300.0 10.3
2020-05-21 10.99 10.64 10.89 10.8 50100.0 10.21
2020-05-20 10.88 10.6 10.78 10.78 90700.0 10.19
2020-05-19 10.66 10.4 10.66 10.61 49200.0 10.03
2020-05-18 10.7 10.46 10.51 10.54 77100.0 9.96
2020-05-15 10.34 10.03 10.26 10.34 41700.0 9.77
2020-05-14 10.12 9.67 9.91 10.09 70600.0 9.54
2020-05-13 10.56 9.96 10.56 10.11 56700.0 9.56
2020-05-12 10.65 10.47 10.63 10.53 55400.0 9.95
2020-05-11 10.68 10.53 10.53 10.58 63700.0 10.0
2020-05-08 10.81 10.51 10.81 10.68 72300.0 10.09
2020-05-07 10.9 10.67 10.86 10.71 60300.0 10.12
2020-05-06 10.93 10.42 10.93 10.67 105600.0 10.09
2020-05-05 10.95 10.48 10.69 10.93 219100.0 10.33
2020-05-04 10.47 9.69 9.91 10.37 181000.0 9.8
2020-05-01 10.38 9.93 10.16 10.01 92600.0 9.46
2020-04-30 11.16 10.5 10.99 10.55 88500.0 9.91
2020-04-29 11.31 10.65 10.75 10.99 115300.0 10.33
2020-04-28 11.13 10.49 10.66 10.54 101400.0 9.9
2020-04-27 10.88 10.12 10.45 10.64 134800.0 10.0
2020-04-24 10.37 9.79 9.84 10.27 214700.0 9.65
2020-04-23 9.88 9.57 9.7 9.75 108700.0 9.16
2020-04-22 9.54 9.17 9.25 9.53 117200.0 8.95
2020-04-21 9.19 8.58 8.99 9.13 103200.0 8.58
2020-04-20 9.92 9.25 9.43 9.44 125300.0 8.87
2020-04-17 10.02 9.35 9.86 9.84 226500.0 9.25
2020-04-16 10.61 9.78 10.29 9.86 87400.0 9.26
2020-04-15 10.59 10.02 10.44 10.3 144300.0 9.68
2020-04-14 10.54 9.85 10.01 10.52 99500.0 9.88
2020-04-13 10.38 9.74 10.26 9.92 144300.0 9.32
2020-04-09 10.67 9.59 10.41 10.06 148500.0 9.45
2020-04-08 9.89 9.03 9.03 9.84 104200.0 9.25
2020-04-07 9.24 8.73 8.77 9.21 147300.0 8.65
2020-04-06 8.69 7.95 7.95 8.57 168200.0 8.05
2020-04-03 8.51 7.65 8.34 7.87 114400.0 7.39
2020-04-02 8.69 7.91 7.91 8.14 170200.0 7.65
2020-04-01 8.37 7.81 8.32 7.98 113200.0 7.5
2020-03-31 9.15 8.13 8.6 8.99 183500.0 8.34
2020-03-30 8.67 8.07 8.65 8.26 150000.0 7.67
2020-03-27 9.06 8.51 8.75 8.66 65700.0 8.04
2020-03-26 10.37 8.62 8.94 9.18 201900.0 8.52
2020-03-25 9.94 7.13 7.13 8.74 145800.0 8.11
2020-03-24 7.5 6.71 7.04 7.25 122700.0 6.73
2020-03-23 7.47 6.22 7.21 6.54 206900.0 6.07
2020-03-20 8.65 7.53 7.75 7.71 78100.0 7.16
2020-03-19 8.62 6.27 6.65 7.67 122700.0 7.12
2020-03-18 8.06 6.05 7.89 6.9 326000.0 6.4
2020-03-17 8.87 7.79 7.98 8.35 262600.0 7.75
2020-03-16 8.74 7.81 8.51 7.99 123700.0 7.42
2020-03-13 9.43 8.08 9.15 9.01 181400.0 8.36
2020-03-12 10.57 8.62 10.57 8.86 239700.0 8.22
2020-03-11 12.0 10.8 11.8 11.18 174400.0 10.38
2020-03-10 12.91 10.97 12.71 12.3 367800.0 11.42
2020-03-09 13.59 12.23 13.59 12.39 229800.0 11.5
2020-03-06 14.8 14.44 14.68 14.68 117500.0 13.62
2020-03-05 15.33 15.1 15.17 15.18 41100.0 14.09
2020-03-04 15.54 15.2 15.35 15.37 48000.0 14.26
2020-03-03 15.69 15.2 15.5 15.24 63000.0 14.14
2020-03-02 15.51 15.02 15.24 15.5 85900.0 14.38
2020-02-28 15.3 14.11 15.05 15.26 163700.0 14.06
2020-02-27 16.07 15.48 16.07 15.53 121500.0 14.31
2020-02-26 16.76 16.21 16.61 16.24 90800.0 14.96
2020-02-25 17.14 16.6 17.14 16.61 58200.0 15.3
2020-02-24 17.22 16.93 17.01 17.14 83800.0 15.79
2020-02-21 17.32 17.23 17.32 17.28 51400.0 15.92
2020-02-20 17.34 17.26 17.33 17.32 39300.0 15.96
2020-02-19 17.36 17.27 17.27 17.31 52100.0 15.95
2020-02-18 17.32 17.26 17.32 17.3 29300.0 15.94