Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust MLP and Energy Income Fund (NY: FEI )

9.830 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.171 8.187 8.035 8.179 534,904 +0.10(+1.20%)
Jan 30, 2013 8.023 8.171 7.977 8.082 388,607 +0.08(+1.02%)
Jan 29, 2013 8.035 8.054 7.930 8.000 539,848 +0.03(+0.34%)
Jan 28, 2013 7.977 8.050 7.914 7.973 374,613 +0.00(+0.05%)
Jan 25, 2013 7.926 7.977 7.880 7.969 481,637 +0.07(+0.94%)
Jan 24, 2013 7.949 7.950 7.864 7.895 476,944 -0.05(-0.59%)
Jan 23, 2013 7.922 7.977 7.883 7.942 617,122 +0.06(+0.74%)
Jan 22, 2013 7.899 7.899 7.840 7.883 497,800 -0.02(-0.25%)
Jan 18, 2013 7.840 7.938 7.840 7.903 393,451 +0.03(+0.40%)
Jan 17, 2013 7.903 7.957 7.852 7.871 471,447 -0.02(-0.30%)
Jan 16, 2013 7.942 7.942 7.848 7.895 441,254 +0.02(+0.20%)
Jan 15, 2013 7.977 7.977 7.829 7.879 589,571 -0.04(-0.44%)
Jan 14, 2013 7.965 7.996 7.879 7.914 407,954 -0.08(-1.02%)
Jan 11, 2013 7.899 8.015 7.895 7.996 477,024 +0.11(+1.38%)
Jan 10, 2013 7.914 7.953 7.848 7.887 388,044 +0.00(+0.05%)
Jan 09, 2013 7.782 7.910 7.782 7.883 536,679 +0.09(+1.20%)
Jan 08, 2013 7.907 7.907 7.787 7.790 370,452 -0.09(-1.09%)
Jan 07, 2013 7.801 7.926 7.801 7.875 338,571 +0.07(+0.90%)
Jan 04, 2013 7.790 7.852 7.782 7.805 391,172 -0.04(-0.45%)
Jan 03, 2013 7.782 7.903 7.743 7.840 1,327,225 -0.16(-2.04%)
Jan 02, 2013 8.031 8.121 8.000 8.004 187,535 -0.03(-0.39%)
Dec 31, 2012 7.938 8.108 7.891 8.035 330,031 +0.11(+1.43%)
Dec 28, 2012 7.930 7.930 7.848 7.921 120,940 +0.04(+0.53%)
Dec 27, 2012 7.953 7.953 7.844 7.879 86,797 -0.06(-0.73%)
Dec 26, 2012 7.879 7.957 7.810 7.938 207,239 +0.08(+0.99%)
Dec 24, 2012 7.794 7.879 7.794 7.860 71,344 +0.03(+0.35%)
Dec 21, 2012 7.856 7.871 7.805 7.833 175,543 +0.02(+0.20%)
Dec 20, 2012 7.879 7.879 7.798 7.817 261,660 -0.06(-0.79%)
Dec 19, 2012 7.860 7.938 7.821 7.879 258,776 +0.04(+0.50%)
Dec 18, 2012 7.891 7.891 7.786 7.840 262,238 +0.02(+0.25%)
Dec 17, 2012 7.782 7.840 7.782 7.821 226,188 +0.04(+0.50%)
Dec 14, 2012 7.856 7.856 7.770 7.782 297,584 -0.02(-0.20%)
Dec 13, 2012 7.821 7.957 7.798 7.798 292,727 -0.02(-0.30%)
Dec 12, 2012 7.782 7.821 7.782 7.821 230,218 +0.03(+0.35%)
Dec 11, 2012 7.782 7.801 7.778 7.794 254,302 +0.01(+0.15%)
Dec 10, 2012 7.813 7.813 7.774 7.782 187,638 +0.00(+0.00%)
Dec 07, 2012 7.821 7.821 7.774 7.782 301,994 -0.01(-0.10%)
Dec 06, 2012 7.821 7.821 7.782 7.790 299,648 +0.00(+0.05%)
Dec 05, 2012 7.782 7.801 7.770 7.786 252,156 -0.01(-0.10%)
Dec 04, 2012 7.821 7.821 7.778 7.794 302,747 +0.01(+0.15%)
Nov 30, 2012 7.782 7.782 7.770 7.782 693,135 +0.01(+0.10%)
Nov 29, 2012 7.774 7.774 7.763 7.774 507,581 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.