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, 2014 7.723 7.831 7.711 7.790 306,861 -0.03(-0.42%)
Jan 30, 2014 7.811 7.867 7.767 7.823 247,295 +0.06(+0.77%)
Jan 29, 2014 7.671 7.815 7.670 7.763 251,986 +0.03(+0.36%)
Jan 28, 2014 7.823 7.843 7.695 7.735 312,717 -0.01(-0.15%)
Jan 27, 2014 7.679 7.771 7.603 7.747 200,434 +0.09(+1.20%)
Jan 24, 2014 7.863 7.863 7.647 7.655 247,480 -0.18(-2.35%)
Jan 23, 2014 7.863 7.899 7.827 7.839 236,576 +0.00(+0.05%)
Jan 22, 2014 7.839 7.903 7.823 7.835 233,222 +0.03(+0.36%)
Jan 21, 2014 7.863 7.891 7.795 7.807 338,380 -0.01(-0.10%)
Jan 17, 2014 7.991 7.815 7.815 7.815 294,396 -0.18(-2.20%)
Jan 16, 2014 7.835 8.015 7.795 7.991 265,838 +0.16(+2.09%)
Jan 15, 2014 7.907 7.907 7.691 7.827 369,134 -0.00(-0.05%)
Jan 14, 2014 7.911 7.931 7.823 7.831 163,214 -0.02(-0.25%)
Jan 13, 2014 7.871 8.059 7.807 7.851 412,856 -0.08(-1.06%)
Jan 10, 2014 7.855 8.023 7.827 7.935 470,709 +0.11(+1.38%)
Jan 09, 2014 7.827 7.827 7.719 7.827 182,090 +0.03(+0.41%)
Jan 08, 2014 7.867 7.887 7.747 7.795 314,786 -0.04(-0.46%)
Jan 07, 2014 7.707 7.859 7.651 7.831 626,993 +0.19(+2.51%)
Jan 06, 2014 7.771 7.771 7.611 7.639 258,178 -0.07(-0.88%)
Jan 03, 2014 7.939 7.995 7.703 7.706 283,195 -0.15(-1.89%)
Jan 02, 2014 7.911 7.975 7.795 7.855 265,338 -0.11(-1.36%)
Dec 31, 2013 7.720 7.963 7.963 7.963 1,073,776 +0.27(+3.57%)
Dec 30, 2013 7.756 7.802 7.605 7.688 760,345 -0.06(-0.77%)
Dec 27, 2013 7.633 7.768 7.621 7.748 612,567 +0.17(+2.20%)
Dec 26, 2013 7.716 7.760 7.565 7.581 603,541 -0.11(-1.40%)
Dec 24, 2013 7.589 7.736 7.589 7.688 322,801 +0.14(+1.85%)
Dec 23, 2013 7.533 7.676 7.505 7.549 715,944 +0.02(+0.26%)
Dec 20, 2013 7.465 7.541 7.406 7.529 1,238,441 +0.02(+0.32%)
Dec 19, 2013 7.656 7.656 7.434 7.505 656,425 -0.08(-1.00%)
Dec 18, 2013 7.589 7.625 7.485 7.581 609,795 -0.01(-0.10%)
Dec 17, 2013 7.636 7.636 7.485 7.589 575,074 +0.03(+0.37%)
Dec 16, 2013 7.569 7.672 7.521 7.561 511,017 +0.06(+0.74%)
Dec 13, 2013 7.569 7.581 7.469 7.505 750,761 -0.08(-1.00%)
Dec 12, 2013 7.585 7.601 7.505 7.581 417,900 +0.02(+0.32%)
Dec 11, 2013 7.553 7.593 7.537 7.557 470,943 +0.04(+0.58%)
Dec 10, 2013 7.477 7.577 7.457 7.513 780,270 +0.05(+0.64%)
Dec 09, 2013 7.406 7.513 7.382 7.465 921,944 +0.06(+0.75%)
Dec 06, 2013 7.398 7.441 7.326 7.410 920,155 +0.11(+1.53%)
Dec 05, 2013 7.243 7.322 7.151 7.298 807,988 +0.02(+0.22%)
Dec 04, 2013 7.509 7.509 7.262 7.282 480,367 -0.18(-2.42%)
Dec 03, 2013 7.497 7.584 7.442 7.463 374,690 -0.08(-1.04%)
Dec 02, 2013 7.577 7.629 7.536 7.542 266,574 -0.05(-0.62%)
Nov 29, 2013 7.597 7.652 7.541 7.589 320,809 +0.02(+0.26%)
Nov 27, 2013 7.506 7.587 7.500 7.569 225,259 +0.06(+0.84%)
Nov 26, 2013 7.367 7.541 7.296 7.506 595,705 +0.14(+1.93%)
Nov 25, 2013 7.320 7.399 7.304 7.363 727,790 +0.03(+0.43%)
Nov 22, 2013 7.336 7.403 7.312 7.332 623,165 +0.02(+0.32%)
Nov 21, 2013 7.300 7.355 7.252 7.308 745,427 +0.04(+0.54%)
Nov 20, 2013 7.383 7.423 7.252 7.268 528,571 -0.11(-1.55%)
Nov 19, 2013 7.545 7.569 7.355 7.383 564,215 -0.15(-1.94%)
Nov 18, 2013 7.537 7.596 7.498 7.529 358,525 -0.02(-0.21%)
Nov 15, 2013 7.502 7.581 7.482 7.545 352,783 +0.08(+1.11%)
Nov 14, 2013 7.466 7.537 7.450 7.462 541,501 +0.12(+1.67%)
Nov 12, 2013 7.446 7.450 7.280 7.339 526,304 -0.12(-1.64%)
Nov 11, 2013 7.403 7.498 7.403 7.462 373,859 +0.03(+0.37%)
Nov 08, 2013 7.506 7.506 7.375 7.434 393,419 -0.06(-0.79%)
Nov 07, 2013 7.660 7.668 7.423 7.494 390,973 -0.14(-1.87%)
Nov 06, 2013 7.688 7.707 7.616 7.636 293,755 -0.03(-0.41%)
Nov 05, 2013 7.696 7.715 7.640 7.668 168,420 -0.03(-0.41%)
Nov 04, 2013 7.703 7.707 7.660 7.700 192,271 -0.01(-0.15%)
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.