NYSE - Delayed Quote • USD
First Trust Energy Infrastructure Fund (FIF)
At close: 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.01 | 18.31 | 18.13 | 18.31 | 18.31 | 25,640 |
Apr 22, 2024 | 18.14 | 18.21 | 18.09 | 18.12 | 18.12 | 30,800 |
Apr 19, 2024 | 18.08 | 18.16 | 18.04 | 18.05 | 18.05 | 88,300 |
Apr 18, 2024 | 17.85 | 17.93 | 17.79 | 17.83 | 17.83 | 25,800 |
Apr 17, 2024 | 17.57 | 17.86 | 17.57 | 17.79 | 17.79 | 16,000 |
Apr 16, 2024 | 17.55 | 17.66 | 17.50 | 17.61 | 17.61 | 32,300 |
Apr 15, 2024 | 18.04 | 18.04 | 17.60 | 17.66 | 17.66 | 50,700 |
Apr 12, 2024 | 18.05 | 18.17 | 17.86 | 17.86 | 17.86 | 37,600 |
Apr 11, 2024 | 18.10 | 18.14 | 17.94 | 18.01 | 18.01 | 31,000 |
Apr 10, 2024 | 18.17 | 18.19 | 18.10 | 18.13 | 18.13 | 13,700 |
Apr 9, 2024 | 18.35 | 18.39 | 18.24 | 18.28 | 18.28 | 31,600 |
Apr 8, 2024 | 18.25 | 18.39 | 18.25 | 18.35 | 18.35 | 16,500 |
Apr 5, 2024 | 18.23 | 18.33 | 18.07 | 18.30 | 18.30 | 30,600 |
Apr 4, 2024 | 18.56 | 18.56 | 18.25 | 18.27 | 18.27 | 50,800 |
Apr 3, 2024 | 18.43 | 18.44 | 18.36 | 18.40 | 18.40 | 46,100 |
Apr 2, 2024 | 18.15 | 18.44 | 18.15 | 18.44 | 18.44 | 67,900 |
Apr 1, 2024 | 0.10 Dividend | |||||
Apr 1, 2024 | 18.19 | 18.20 | 18.06 | 18.16 | 18.16 | 52,800 |
Mar 28, 2024 | 17.95 | 18.21 | 17.95 | 18.16 | 18.06 | 40,500 |
Mar 27, 2024 | 17.84 | 17.94 | 17.81 | 17.90 | 17.80 | 34,600 |
Mar 26, 2024 | 17.81 | 17.89 | 17.76 | 17.79 | 17.69 | 62,100 |
Mar 25, 2024 | 17.70 | 17.87 | 17.67 | 17.78 | 17.68 | 31,700 |
Mar 22, 2024 | 17.85 | 17.90 | 17.69 | 17.69 | 17.59 | 37,400 |
Mar 21, 2024 | 17.81 | 17.88 | 17.78 | 17.83 | 17.73 | 25,500 |
Mar 20, 2024 | 17.72 | 17.81 | 17.67 | 17.78 | 17.68 | 36,900 |
Mar 19, 2024 | 17.51 | 17.73 | 17.51 | 17.69 | 17.59 | 42,100 |
Mar 18, 2024 | 17.50 | 17.58 | 17.49 | 17.57 | 17.47 | 21,100 |
Mar 15, 2024 | 17.52 | 17.63 | 17.46 | 17.51 | 17.41 | 44,900 |
Mar 14, 2024 | 17.56 | 17.60 | 17.18 | 17.36 | 17.26 | 267,000 |
Mar 13, 2024 | 17.48 | 17.64 | 17.48 | 17.64 | 17.54 | 58,700 |
Mar 12, 2024 | 17.29 | 17.39 | 17.28 | 17.39 | 17.29 | 29,700 |
Mar 11, 2024 | 17.12 | 17.29 | 17.12 | 17.26 | 17.16 | 37,900 |
Mar 8, 2024 | 17.20 | 17.27 | 17.15 | 17.19 | 17.10 | 69,300 |
Mar 7, 2024 | 17.15 | 17.19 | 17.11 | 17.15 | 17.06 | 39,000 |
Mar 6, 2024 | 17.09 | 17.15 | 16.96 | 17.09 | 17.00 | 20,600 |
Mar 5, 2024 | 16.89 | 17.02 | 16.84 | 16.95 | 16.86 | 66,500 |
Mar 4, 2024 | 16.92 | 16.94 | 16.76 | 16.84 | 16.75 | 90,000 |
Mar 1, 2024 | 0.10 Dividend | |||||
Mar 1, 2024 | 16.75 | 17.04 | 16.74 | 16.96 | 16.87 | 89,300 |
Feb 29, 2024 | 16.64 | 16.69 | 16.59 | 16.64 | 16.45 | 35,500 |
Feb 28, 2024 | 16.55 | 16.63 | 16.53 | 16.55 | 16.36 | 36,700 |
Feb 27, 2024 | 16.51 | 16.62 | 16.51 | 16.56 | 16.37 | 37,800 |
Feb 26, 2024 | 16.63 | 16.66 | 16.52 | 16.53 | 16.34 | 16,900 |
Feb 23, 2024 | 16.65 | 16.70 | 16.62 | 16.68 | 16.49 | 57,400 |
Feb 22, 2024 | 16.65 | 16.68 | 16.55 | 16.67 | 16.48 | 77,100 |
Feb 21, 2024 | 16.37 | 16.60 | 16.37 | 16.58 | 16.39 | 65,900 |
Feb 20, 2024 | 16.35 | 16.40 | 16.29 | 16.38 | 16.19 | 145,400 |
Feb 16, 2024 | 16.18 | 16.34 | 16.10 | 16.33 | 16.14 | 141,000 |
Feb 15, 2024 | 15.86 | 16.14 | 15.84 | 16.13 | 15.94 | 200,600 |
Feb 14, 2024 | 15.97 | 15.97 | 15.79 | 15.86 | 15.68 | 112,100 |
Feb 13, 2024 | 16.04 | 16.04 | 15.84 | 15.85 | 15.67 | 75,300 |
Feb 12, 2024 | 15.89 | 16.05 | 15.88 | 16.03 | 15.85 | 138,200 |
Feb 9, 2024 | 15.88 | 16.00 | 15.86 | 15.93 | 15.75 | 214,500 |
Feb 8, 2024 | 15.91 | 15.95 | 15.86 | 15.90 | 15.72 | 139,100 |
Feb 7, 2024 | 15.95 | 16.01 | 15.87 | 15.95 | 15.77 | 70,800 |
Feb 6, 2024 | 16.02 | 16.02 | 15.95 | 15.95 | 15.77 | 124,800 |
Feb 5, 2024 | 16.21 | 16.21 | 16.00 | 16.08 | 15.90 | 31,600 |
Feb 2, 2024 | 16.33 | 16.33 | 16.08 | 16.19 | 16.00 | 22,000 |
Feb 1, 2024 | 0.10 Dividend | |||||
Feb 1, 2024 | 16.17 | 16.33 | 16.12 | 16.32 | 16.13 | 32,400 |
Jan 31, 2024 | 16.35 | 16.42 | 16.16 | 16.17 | 15.89 | 27,400 |
Jan 30, 2024 | 16.20 | 16.40 | 16.20 | 16.33 | 16.04 | 29,200 |
Jan 29, 2024 | 16.19 | 16.28 | 16.12 | 16.26 | 15.97 | 42,000 |
Jan 26, 2024 | 16.11 | 16.24 | 16.04 | 16.23 | 15.94 | 74,400 |
Jan 25, 2024 | 16.09 | 16.11 | 15.97 | 16.09 | 15.81 | 29,000 |
Jan 24, 2024 | 15.97 | 16.01 | 15.94 | 15.96 | 15.68 | 56,200 |
Jan 23, 2024 | 15.92 | 16.00 | 15.89 | 15.94 | 15.66 | 35,700 |
Jan 22, 2024 | 15.82 | 16.02 | 15.82 | 15.96 | 15.68 | 36,400 |
Jan 19, 2024 | 16.01 | 16.01 | 15.85 | 15.89 | 15.61 | 72,700 |
Jan 18, 2024 | 16.08 | 16.09 | 15.94 | 15.99 | 15.71 | 73,700 |
Jan 17, 2024 | 16.35 | 16.48 | 16.11 | 16.12 | 15.84 | 66,600 |
Jan 16, 2024 | 16.56 | 16.58 | 16.36 | 16.39 | 16.10 | 52,600 |
Jan 12, 2024 | 16.48 | 16.65 | 16.41 | 16.46 | 16.17 | 42,400 |
Jan 11, 2024 | 16.49 | 16.57 | 16.34 | 16.38 | 16.09 | 39,900 |
Jan 10, 2024 | 16.54 | 16.58 | 16.46 | 16.53 | 16.24 | 77,000 |
Jan 9, 2024 | 16.51 | 16.63 | 16.48 | 16.63 | 16.34 | 19,600 |
Jan 8, 2024 | 16.54 | 16.59 | 16.40 | 16.53 | 16.24 | 103,900 |
Jan 5, 2024 | 16.83 | 16.83 | 16.59 | 16.65 | 16.36 | 11,500 |
Jan 4, 2024 | 16.58 | 16.85 | 16.58 | 16.70 | 16.41 | 35,300 |
Jan 3, 2024 | 16.56 | 16.80 | 16.52 | 16.68 | 16.39 | 43,200 |
Jan 2, 2024 | 0.10 Dividend | |||||
Jan 2, 2024 | 16.42 | 16.68 | 16.41 | 16.47 | 16.18 | 40,900 |
Dec 29, 2023 | 16.55 | 16.55 | 16.37 | 16.46 | 16.07 | 31,300 |
Dec 28, 2023 | 16.35 | 16.51 | 16.35 | 16.45 | 16.06 | 23,100 |
Dec 27, 2023 | 16.46 | 16.56 | 16.40 | 16.43 | 16.04 | 53,700 |
Dec 26, 2023 | 16.43 | 16.80 | 16.40 | 16.45 | 16.06 | 33,200 |
Dec 22, 2023 | 16.45 | 16.59 | 16.37 | 16.47 | 16.08 | 13,200 |
Dec 21, 2023 | 16.27 | 16.46 | 16.27 | 16.30 | 15.92 | 26,800 |
Dec 20, 2023 | 16.41 | 16.64 | 16.24 | 16.26 | 15.88 | 27,200 |
Dec 19, 2023 | 16.37 | 16.45 | 16.32 | 16.41 | 16.02 | 21,200 |
Dec 18, 2023 | 16.24 | 16.56 | 16.23 | 16.36 | 15.97 | 33,300 |
Dec 15, 2023 | 16.65 | 16.72 | 16.10 | 16.21 | 15.83 | 44,700 |
Dec 14, 2023 | 16.41 | 16.65 | 16.36 | 16.50 | 16.11 | 50,300 |
Dec 13, 2023 | 15.99 | 16.42 | 15.94 | 16.31 | 15.93 | 68,600 |
Dec 12, 2023 | 16.31 | 16.44 | 16.00 | 16.02 | 15.64 | 37,900 |
Dec 11, 2023 | 16.43 | 16.50 | 16.20 | 16.33 | 15.95 | 33,900 |
Dec 8, 2023 | 16.45 | 16.83 | 16.35 | 16.35 | 15.96 | 36,000 |
Dec 7, 2023 | 16.44 | 17.08 | 16.31 | 16.44 | 16.05 | 102,700 |
Dec 6, 2023 | 16.35 | 16.45 | 16.30 | 16.40 | 16.01 | 49,900 |
Dec 5, 2023 | 16.51 | 16.51 | 16.29 | 16.34 | 15.95 | 24,500 |
Dec 4, 2023 | 16.40 | 16.56 | 16.34 | 16.45 | 16.06 | 41,700 |
Dec 1, 2023 | 0.10 Dividend | |||||
Dec 1, 2023 | 16.41 | 16.47 | 16.35 | 16.45 | 16.06 | 38,800 |
Nov 30, 2023 | 16.44 | 16.52 | 16.33 | 16.47 | 15.98 | 27,900 |
Nov 29, 2023 | 16.48 | 16.54 | 16.36 | 16.53 | 16.04 | 21,400 |
Nov 28, 2023 | 16.33 | 16.48 | 16.29 | 16.40 | 15.92 | 22,100 |
Nov 27, 2023 | 16.34 | 16.52 | 16.33 | 16.45 | 15.96 | 26,700 |
Nov 24, 2023 | 16.35 | 16.51 | 16.22 | 16.46 | 15.97 | 18,800 |
Nov 22, 2023 | 16.43 | 16.43 | 15.99 | 16.23 | 15.75 | 42,800 |
Nov 21, 2023 | 16.24 | 16.49 | 16.11 | 16.40 | 15.92 | 51,300 |
Nov 20, 2023 | 16.14 | 16.20 | 16.06 | 16.16 | 15.68 | 17,800 |
Nov 17, 2023 | 16.12 | 16.14 | 15.85 | 16.06 | 15.59 | 43,300 |
Nov 16, 2023 | 16.15 | 16.51 | 15.97 | 16.12 | 15.64 | 56,500 |
Nov 15, 2023 | 16.10 | 16.20 | 15.95 | 16.08 | 15.61 | 48,600 |
Nov 14, 2023 | 15.87 | 16.09 | 15.68 | 16.05 | 15.58 | 30,300 |
Nov 13, 2023 | 15.75 | 15.89 | 15.58 | 15.69 | 15.23 | 14,800 |
Nov 10, 2023 | 15.74 | 15.85 | 15.59 | 15.65 | 15.19 | 32,700 |
Nov 9, 2023 | 15.92 | 15.92 | 15.61 | 15.65 | 15.19 | 30,500 |
Nov 8, 2023 | 15.93 | 16.20 | 15.70 | 15.89 | 15.42 | 37,700 |
Nov 7, 2023 | 16.12 | 16.12 | 15.69 | 15.84 | 15.37 | 40,700 |
Nov 6, 2023 | 16.17 | 16.19 | 16.10 | 16.17 | 15.69 | 19,800 |
Nov 3, 2023 | 16.13 | 16.48 | 16.04 | 16.20 | 15.72 | 27,300 |
Nov 2, 2023 | 15.62 | 16.20 | 15.30 | 16.13 | 15.65 | 48,300 |
Nov 1, 2023 | 0.10 Dividend | |||||
Nov 1, 2023 | 15.66 | 15.79 | 15.52 | 15.68 | 15.22 | 27,100 |
Oct 31, 2023 | 15.48 | 15.80 | 15.48 | 15.66 | 15.10 | 14,800 |
Oct 30, 2023 | 15.53 | 15.80 | 15.07 | 15.38 | 14.83 | 14,600 |
Oct 27, 2023 | 15.40 | 15.77 | 15.39 | 15.39 | 14.84 | 105,500 |
Oct 26, 2023 | 15.48 | 15.55 | 15.35 | 15.50 | 14.95 | 28,800 |
Oct 25, 2023 | 15.48 | 15.67 | 15.44 | 15.47 | 14.92 | 60,200 |
Oct 24, 2023 | 15.10 | 15.59 | 15.10 | 15.53 | 14.98 | 156,100 |
Oct 23, 2023 | 14.24 | 14.35 | 14.06 | 14.08 | 13.58 | 23,200 |
Oct 20, 2023 | 14.55 | 14.55 | 14.30 | 14.30 | 13.79 | 29,300 |
Oct 19, 2023 | 14.71 | 14.78 | 14.52 | 14.58 | 14.06 | 20,700 |
Oct 18, 2023 | 14.94 | 15.06 | 14.77 | 14.78 | 14.25 | 13,700 |
Oct 17, 2023 | 14.91 | 15.03 | 14.89 | 14.90 | 14.37 | 18,200 |
Oct 16, 2023 | 14.88 | 15.15 | 14.80 | 14.92 | 14.39 | 22,000 |
Oct 13, 2023 | 14.71 | 14.73 | 14.62 | 14.72 | 14.19 | 12,400 |
Oct 12, 2023 | 14.59 | 14.68 | 14.49 | 14.58 | 14.06 | 23,800 |
Oct 11, 2023 | 14.49 | 14.57 | 14.47 | 14.53 | 14.01 | 22,800 |
Oct 10, 2023 | 14.37 | 14.50 | 14.37 | 14.44 | 13.92 | 6,000 |
Oct 9, 2023 | 14.23 | 14.36 | 14.21 | 14.31 | 13.80 | 14,900 |
Oct 6, 2023 | 13.85 | 14.11 | 13.83 | 14.05 | 13.55 | 19,400 |
Oct 5, 2023 | 13.86 | 13.89 | 13.82 | 13.89 | 13.39 | 19,200 |
Oct 4, 2023 | 14.03 | 14.14 | 13.85 | 13.86 | 13.37 | 22,700 |
Oct 3, 2023 | 14.38 | 14.48 | 14.03 | 14.05 | 13.55 | 28,000 |
Oct 2, 2023 | 0.10 Dividend | |||||
Oct 2, 2023 | 15.19 | 15.19 | 14.38 | 14.39 | 13.88 | 46,900 |
Sep 29, 2023 | 15.33 | 15.33 | 15.14 | 15.14 | 14.50 | 20,000 |
Sep 28, 2023 | 15.34 | 15.42 | 15.28 | 15.28 | 14.64 | 17,900 |
Sep 27, 2023 | 15.50 | 15.60 | 15.41 | 15.44 | 14.79 | 18,400 |
Sep 26, 2023 | 15.44 | 15.65 | 15.40 | 15.45 | 14.80 | 12,700 |
Sep 25, 2023 | 15.40 | 15.61 | 15.32 | 15.48 | 14.83 | 29,200 |
Sep 22, 2023 | 15.33 | 15.46 | 15.33 | 15.40 | 14.75 | 33,100 |
Sep 21, 2023 | 15.33 | 15.40 | 15.24 | 15.24 | 14.60 | 21,500 |
Sep 20, 2023 | 15.35 | 15.48 | 15.31 | 15.41 | 14.76 | 25,600 |
Sep 19, 2023 | 15.41 | 15.41 | 15.30 | 15.32 | 14.68 | 13,400 |
Sep 18, 2023 | 15.38 | 15.48 | 15.29 | 15.32 | 14.68 | 26,900 |
Sep 15, 2023 | 15.40 | 15.40 | 15.29 | 15.34 | 14.69 | 18,600 |
Sep 14, 2023 | 15.13 | 15.37 | 15.13 | 15.28 | 14.64 | 29,700 |
Sep 13, 2023 | 15.07 | 15.08 | 15.02 | 15.04 | 14.41 | 17,900 |
Sep 12, 2023 | 14.99 | 15.15 | 14.98 | 14.98 | 14.35 | 28,000 |
Sep 11, 2023 | 15.05 | 15.10 | 14.94 | 14.96 | 14.33 | 6,600 |
Sep 8, 2023 | 15.08 | 15.14 | 15.02 | 15.02 | 14.39 | 18,900 |
Sep 7, 2023 | 14.88 | 15.24 | 14.88 | 15.01 | 14.38 | 23,600 |
Sep 6, 2023 | 15.32 | 15.40 | 14.91 | 14.92 | 14.29 | 10,200 |
Sep 5, 2023 | 15.40 | 15.65 | 15.30 | 15.40 | 14.75 | 15,400 |
Sep 1, 2023 | 0.10 Dividend | |||||
Sep 1, 2023 | 15.37 | 15.45 | 15.35 | 15.37 | 14.72 | 12,200 |
Aug 31, 2023 | 15.46 | 15.70 | 15.25 | 15.28 | 14.54 | 23,800 |
Aug 30, 2023 | 15.39 | 15.77 | 15.27 | 15.30 | 14.56 | 19,000 |
Aug 29, 2023 | 15.19 | 15.38 | 15.19 | 15.28 | 14.54 | 17,600 |
Aug 28, 2023 | 15.27 | 15.52 | 15.23 | 15.24 | 14.50 | 13,800 |
Aug 25, 2023 | 15.29 | 15.35 | 15.20 | 15.21 | 14.47 | 12,900 |
Aug 24, 2023 | 15.53 | 15.55 | 15.21 | 15.28 | 14.54 | 11,300 |
Aug 23, 2023 | 15.48 | 15.55 | 15.44 | 15.49 | 14.74 | 17,000 |
Aug 22, 2023 | 15.32 | 15.55 | 15.32 | 15.46 | 14.71 | 25,500 |
Aug 21, 2023 | 15.34 | 15.41 | 15.30 | 15.37 | 14.63 | 15,800 |
Aug 18, 2023 | 15.23 | 15.43 | 15.23 | 15.37 | 14.63 | 6,400 |
Aug 17, 2023 | 15.36 | 15.52 | 15.17 | 15.18 | 14.45 | 29,700 |
Aug 16, 2023 | 15.11 | 15.51 | 15.11 | 15.25 | 14.51 | 32,300 |
Aug 15, 2023 | 15.44 | 15.51 | 15.05 | 15.11 | 14.38 | 38,500 |
Aug 14, 2023 | 15.54 | 15.54 | 15.27 | 15.41 | 14.67 | 18,600 |
Aug 11, 2023 | 15.47 | 15.81 | 15.42 | 15.49 | 14.74 | 29,600 |
Aug 10, 2023 | 15.28 | 15.82 | 15.16 | 15.37 | 14.63 | 31,200 |
Aug 9, 2023 | 15.14 | 15.37 | 15.14 | 15.33 | 14.59 | 25,900 |
Aug 8, 2023 | 15.00 | 15.18 | 15.00 | 15.14 | 14.41 | 25,000 |
Aug 7, 2023 | 14.97 | 15.69 | 14.97 | 15.20 | 14.47 | 36,700 |
Aug 4, 2023 | 15.35 | 15.55 | 15.11 | 15.12 | 14.39 | 28,100 |
Aug 3, 2023 | 15.45 | 15.45 | 15.21 | 15.30 | 14.56 | 13,400 |
Aug 2, 2023 | 15.51 | 15.54 | 15.30 | 15.34 | 14.60 | 22,100 |
Aug 1, 2023 | 0.10 Dividend | |||||
Aug 1, 2023 | 15.60 | 15.86 | 15.50 | 15.64 | 14.88 | 53,800 |
Jul 31, 2023 | 15.65 | 15.86 | 15.59 | 15.70 | 14.85 | 12,000 |
Jul 28, 2023 | 15.52 | 15.63 | 15.47 | 15.53 | 14.69 | 13,400 |
Jul 27, 2023 | 15.56 | 15.67 | 15.41 | 15.50 | 14.66 | 31,000 |
Jul 26, 2023 | 15.51 | 15.68 | 15.42 | 15.48 | 14.64 | 32,900 |
Jul 25, 2023 | 15.56 | 15.72 | 15.56 | 15.60 | 14.75 | 18,200 |
Jul 24, 2023 | 15.53 | 15.69 | 15.53 | 15.64 | 14.79 | 11,300 |
Jul 21, 2023 | 15.45 | 15.58 | 15.40 | 15.53 | 14.69 | 25,800 |
Jul 20, 2023 | 15.25 | 15.47 | 15.16 | 15.33 | 14.50 | 26,900 |
Jul 19, 2023 | 15.01 | 15.25 | 15.01 | 15.23 | 14.40 | 31,400 |
Jul 18, 2023 | 14.85 | 15.24 | 14.85 | 14.96 | 14.15 | 34,400 |
Jul 17, 2023 | 14.90 | 15.07 | 14.81 | 14.87 | 14.06 | 42,300 |
Jul 14, 2023 | 15.02 | 15.02 | 14.80 | 14.82 | 14.01 | 16,800 |
Jul 13, 2023 | 14.94 | 15.07 | 14.91 | 14.98 | 14.17 | 18,600 |
Jul 12, 2023 | 14.69 | 14.96 | 14.66 | 14.91 | 14.10 | 39,400 |
Jul 11, 2023 | 14.50 | 14.60 | 14.47 | 14.59 | 13.80 | 38,900 |
Jul 10, 2023 | 14.41 | 14.45 | 14.28 | 14.45 | 13.66 | 21,000 |
Jul 7, 2023 | 14.21 | 14.44 | 14.12 | 14.38 | 13.60 | 43,600 |
Jul 6, 2023 | 14.48 | 14.48 | 14.19 | 14.25 | 13.47 | 48,400 |
Jul 5, 2023 | 14.69 | 14.81 | 14.44 | 14.50 | 13.71 | 27,100 |
Jul 3, 2023 | 0.10 Dividend | |||||
Jul 3, 2023 | 14.70 | 14.85 | 14.62 | 14.70 | 13.90 | 23,200 |
Jun 30, 2023 | 14.58 | 15.07 | 14.54 | 14.70 | 13.81 | 34,400 |
Jun 29, 2023 | 14.35 | 14.50 | 14.31 | 14.49 | 13.61 | 21,000 |
Jun 28, 2023 | 14.30 | 14.32 | 14.17 | 14.30 | 13.43 | 56,000 |
Jun 27, 2023 | 14.25 | 14.30 | 14.18 | 14.26 | 13.39 | 40,000 |
Jun 26, 2023 | 13.89 | 14.24 | 13.89 | 14.22 | 13.36 | 31,800 |
Jun 23, 2023 | 14.05 | 14.12 | 13.87 | 13.91 | 13.06 | 28,300 |
Jun 22, 2023 | 14.27 | 14.27 | 14.05 | 14.13 | 13.27 | 21,100 |
Jun 21, 2023 | 14.35 | 14.44 | 14.30 | 14.31 | 13.44 | 13,000 |
Jun 20, 2023 | 14.46 | 14.46 | 14.35 | 14.37 | 13.50 | 19,800 |
Jun 16, 2023 | 14.55 | 14.64 | 14.40 | 14.40 | 13.52 | 28,300 |
Jun 15, 2023 | 14.38 | 14.78 | 14.27 | 14.50 | 13.62 | 30,200 |
Jun 14, 2023 | 14.27 | 14.44 | 14.19 | 14.24 | 13.37 | 22,200 |
Jun 13, 2023 | 14.24 | 14.36 | 14.17 | 14.21 | 13.35 | 14,200 |
Jun 12, 2023 | 14.25 | 14.37 | 14.19 | 14.23 | 13.36 | 20,800 |
Jun 9, 2023 | 14.50 | 14.63 | 14.31 | 14.32 | 13.45 | 22,400 |
Jun 8, 2023 | 14.70 | 14.70 | 14.45 | 14.57 | 13.68 | 65,300 |
Jun 7, 2023 | 14.35 | 14.68 | 14.35 | 14.62 | 13.73 | 28,000 |
Jun 6, 2023 | 14.33 | 14.37 | 14.28 | 14.33 | 13.46 | 14,700 |
Jun 5, 2023 | 14.35 | 14.66 | 14.20 | 14.35 | 13.48 | 25,100 |
Jun 2, 2023 | 14.18 | 14.39 | 14.00 | 14.30 | 13.43 | 20,300 |
Jun 1, 2023 | 0.10 Dividend | |||||
Jun 1, 2023 | 13.90 | 14.04 | 13.76 | 14.04 | 13.19 | 21,200 |
May 31, 2023 | 13.88 | 14.26 | 13.86 | 13.92 | 12.98 | 36,300 |
May 30, 2023 | 14.11 | 14.27 | 13.89 | 14.01 | 13.06 | 29,100 |
May 26, 2023 | 14.35 | 14.50 | 14.05 | 14.18 | 13.22 | 30,400 |
May 25, 2023 | 14.46 | 14.72 | 14.17 | 14.33 | 13.36 | 30,100 |
May 24, 2023 | 14.69 | 14.81 | 14.31 | 14.62 | 13.63 | 70,500 |
May 23, 2023 | 14.67 | 14.79 | 14.56 | 14.60 | 13.61 | 15,800 |
May 22, 2023 | 14.80 | 14.80 | 14.60 | 14.65 | 13.66 | 25,400 |
May 19, 2023 | 14.68 | 14.81 | 14.66 | 14.73 | 13.73 | 17,100 |
May 18, 2023 | 14.56 | 14.70 | 14.51 | 14.69 | 13.70 | 29,500 |
May 17, 2023 | 14.56 | 14.70 | 14.53 | 14.68 | 13.69 | 13,700 |
May 16, 2023 | 14.76 | 14.78 | 14.46 | 14.56 | 13.58 | 59,100 |
May 15, 2023 | 14.38 | 14.84 | 14.38 | 14.79 | 13.79 | 32,800 |
May 12, 2023 | 14.28 | 14.52 | 14.13 | 14.25 | 13.29 | 42,200 |
May 11, 2023 | 14.30 | 14.31 | 14.16 | 14.24 | 13.28 | 50,700 |
May 10, 2023 | 14.44 | 14.49 | 14.22 | 14.37 | 13.40 | 17,900 |
May 9, 2023 | 14.13 | 14.44 | 14.13 | 14.39 | 13.42 | 25,100 |
May 8, 2023 | 14.30 | 14.36 | 14.20 | 14.22 | 13.26 | 8,100 |
May 5, 2023 | 14.06 | 14.31 | 14.05 | 14.21 | 13.25 | 12,900 |
May 4, 2023 | 13.87 | 13.95 | 13.83 | 13.91 | 12.97 | 8,400 |
May 3, 2023 | 13.99 | 14.14 | 13.92 | 13.92 | 12.98 | 31,400 |
May 2, 2023 | 14.50 | 14.50 | 14.02 | 14.08 | 13.13 | 19,200 |
May 1, 2023 | 0.10 Dividend | |||||
May 1, 2023 | 14.52 | 14.67 | 14.52 | 14.57 | 13.59 | 15,700 |
Apr 28, 2023 | 14.51 | 14.75 | 14.51 | 14.63 | 13.55 | 13,400 |
Apr 27, 2023 | 14.54 | 14.71 | 14.34 | 14.53 | 13.46 | 61,300 |
Apr 26, 2023 | 14.88 | 14.88 | 14.40 | 14.48 | 13.41 | 45,200 |
Apr 25, 2023 | 14.94 | 15.03 | 14.86 | 14.89 | 13.79 | 15,900 |
Apr 24, 2023 | 14.89 | 15.09 | 14.61 | 15.09 | 13.97 | 20,800 |
Related Tickers
EVM Eaton Vance California Municipal Bond Fund
9.35
+1.51%
BLE BlackRock Municipal Income Trust II
10.45
+0.68%
ENX Eaton Vance New York Municipal Bond Fund
9.51
0.00%
FEI First Trust MLP and Energy Income Fund
9.76
+0.26%
FGB First Trust Specialty Finance and Financial Opportunities Fund
3.6700
+1.41%
EVN Eaton Vance Municipal Income Trust
9.90
+0.82%
NDP Tortoise Energy Independence Fund, Inc.
34.07
-0.03%
FEN First Trust Energy Income and Growth Fund
16.16
-1.22%
EIM Eaton Vance Municipal Bond Fund
10.10
+0.75%
BGR BlackRock Energy and Resources Trust
13.35
+0.67%