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 29, 2016 5.164 5.367 5.164 5.303 820,988 +0.18(+3.52%)
Jan 28, 2016 5.072 5.187 5.012 5.123 446,482 +0.29(+5.92%)
Jan 27, 2016 4.859 4.970 4.748 4.836 858,063 -0.05(-0.95%)
Jan 26, 2016 4.785 5.012 4.693 4.882 1,210,265 +0.17(+3.53%)
Jan 25, 2016 4.771 5.058 4.698 4.716 1,462,567 -0.18(-3.68%)
Jan 22, 2016 4.554 4.910 4.554 4.896 2,661,997 +0.48(+10.99%)
Jan 21, 2016 4.185 4.444 4.079 4.411 1,155,678 +0.33(+8.03%)
Jan 20, 2016 4.314 4.351 3.862 4.083 1,524,538 -0.35(-7.92%)
Jan 19, 2016 4.818 4.850 4.411 4.434 854,930 -0.35(-7.34%)
Jan 15, 2016 4.795 4.785 4.785 4.785 836,969 -0.21(-4.25%)
Jan 14, 2016 4.790 5.058 4.702 4.998 1,049,366 +0.25(+5.36%)
Jan 13, 2016 5.196 5.261 4.684 4.744 1,206,756 -0.40(-7.81%)
Jan 12, 2016 5.432 5.524 4.979 5.146 1,078,600 -0.19(-3.55%)
Jan 11, 2016 5.557 5.561 5.270 5.335 961,573 -0.21(-3.75%)
Jan 08, 2016 5.552 5.656 5.487 5.543 1,202,268 +0.01(+0.25%)
Jan 07, 2016 5.663 5.825 5.511 5.529 1,079,524 -0.23(-4.01%)
Jan 06, 2016 5.986 5.991 5.700 5.760 475,942 -0.36(-5.96%)
Jan 05, 2016 6.166 6.240 6.056 6.125 732,526 -0.06(-1.04%)
Jan 04, 2016 6.005 6.199 5.903 6.190 927,616 +0.14(+2.28%)
Dec 31, 2015 5.722 6.052 6.052 6.052 1,740,608 +0.24(+4.09%)
Dec 30, 2015 5.782 5.901 5.722 5.814 1,647,793 -0.12(-2.08%)
Dec 29, 2015 6.075 6.139 5.878 5.937 1,830,872 -0.11(-1.82%)
Dec 28, 2015 6.157 6.157 5.873 6.047 1,576,998 -0.17(-2.80%)
Dec 24, 2015 6.294 6.221 6.221 6.221 808,701 -0.05(-0.73%)
Dec 23, 2015 5.754 6.271 5.754 6.267 2,566,773 +0.55(+9.70%)
Dec 22, 2015 5.415 5.727 5.356 5.713 1,927,302 +0.33(+6.12%)
Dec 21, 2015 5.283 5.388 5.228 5.383 1,076,337 +0.09(+1.73%)
Dec 18, 2015 5.301 5.420 5.154 5.292 1,369,630 -0.05(-1.03%)
Dec 17, 2015 5.370 5.374 5.223 5.347 1,708,961 +0.01(+0.17%)
Dec 16, 2015 5.104 5.342 5.063 5.338 1,263,540 +0.21(+4.01%)
Dec 15, 2015 5.054 5.187 5.050 5.132 1,904,374 +0.15(+2.94%)
Dec 14, 2015 5.187 5.219 4.921 4.985 1,216,484 -0.28(-5.30%)
Dec 11, 2015 5.493 5.589 5.219 5.264 1,503,439 -0.33(-5.81%)
Dec 10, 2015 5.498 5.725 5.466 5.589 852,981 +0.07(+1.24%)
Dec 09, 2015 5.383 5.681 5.379 5.521 1,439,988 +0.15(+2.73%)
Dec 08, 2015 5.058 5.489 5.054 5.374 1,283,203 +0.05(+1.03%)
Dec 07, 2015 5.772 5.864 5.191 5.319 1,510,670 -0.60(-10.13%)
Dec 04, 2015 6.120 6.157 5.910 5.919 1,656,900 -0.24(-3.87%)
Dec 03, 2015 6.381 6.404 6.157 6.157 710,774 -0.23(-3.58%)
Dec 02, 2015 6.555 6.555 6.331 6.386 974,784 -0.22(-3.26%)
Dec 01, 2015 6.583 6.633 6.487 6.601 707,504 +0.03(+0.41%)
Nov 30, 2015 6.547 6.629 6.515 6.574 757,729 +0.08(+1.26%)
Nov 27, 2015 6.543 6.606 6.488 6.493 174,699 -0.18(-2.72%)
Nov 25, 2015 6.511 6.674 6.674 6.674 650,616 +0.10(+1.59%)
Nov 24, 2015 6.474 6.615 6.406 6.570 735,546 +0.11(+1.76%)
Nov 23, 2015 6.447 6.534 6.370 6.456 530,481 +0.03(+0.49%)
Nov 20, 2015 6.429 6.488 6.345 6.425 548,889 -0.01(-0.14%)
Nov 19, 2015 6.538 6.538 6.388 6.434 401,122 -0.14(-2.07%)
Nov 18, 2015 6.547 6.679 6.493 6.570 504,375 +0.07(+1.05%)
Nov 17, 2015 6.692 6.770 6.470 6.502 574,224 -0.23(-3.37%)
Nov 16, 2015 6.552 6.733 6.533 6.729 528,095 +0.19(+2.85%)
Nov 13, 2015 6.370 6.581 6.320 6.543 612,618 +0.15(+2.34%)
Nov 12, 2015 6.543 6.570 6.334 6.393 679,087 -0.20(-3.03%)
Nov 11, 2015 6.851 6.892 6.579 6.593 559,322 -0.26(-3.84%)
Nov 10, 2015 6.974 7.033 6.824 6.856 860,868 -0.20(-2.77%)
Nov 09, 2015 7.106 7.178 6.978 7.051 326,711 -0.10(-1.46%)
Nov 06, 2015 7.228 7.237 7.087 7.156 330,532 -0.10(-1.38%)
Nov 05, 2015 7.292 7.426 7.215 7.255 464,668 -0.07(-0.99%)
Nov 04, 2015 7.605 7.623 7.324 7.328 419,462 -0.22(-2.89%)
Nov 03, 2015 7.573 7.623 7.510 7.546 633,537 -0.02(-0.30%)
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.