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, 2017 8.392 8.529 8.356 8.514 371,452 +0.12(+1.45%)
Jan 30, 2017 8.504 8.565 8.336 8.392 407,885 -0.17(-1.96%)
Jan 27, 2017 8.666 8.754 8.494 8.560 317,172 -0.16(-1.81%)
Jan 26, 2017 8.900 8.946 8.656 8.717 444,170 -0.18(-2.00%)
Jan 25, 2017 8.641 8.936 8.590 8.895 357,914 +0.35(+4.11%)
Jan 24, 2017 8.417 8.560 8.407 8.544 149,232 +0.17(+2.06%)
Jan 23, 2017 8.402 8.407 8.295 8.372 181,906 -0.02(-0.18%)
Jan 20, 2017 8.356 8.423 8.275 8.387 136,352 +0.04(+0.47%)
Jan 19, 2017 8.392 8.433 8.295 8.348 115,022 -0.06(-0.70%)
Jan 18, 2017 8.422 8.438 8.351 8.407 192,134 -0.04(-0.42%)
Jan 17, 2017 8.422 8.443 8.336 8.443 244,765 +0.06(+0.67%)
Jan 13, 2017 8.387 8.387 8.387 0 +0.05(+0.55%)
Jan 12, 2017 8.361 8.361 8.260 8.341 157,172 +0.02(+0.24%)
Jan 11, 2017 8.265 8.356 8.239 8.321 225,196 +0.07(+0.86%)
Jan 10, 2017 8.239 8.275 8.199 8.250 193,484 +0.02(+0.25%)
Jan 09, 2017 8.382 8.389 8.229 8.229 192,980 -0.17(-2.06%)
Jan 06, 2017 8.351 8.412 8.341 8.402 128,974 +0.05(+0.55%)
Jan 05, 2017 8.331 8.356 8.265 8.356 209,197 -0.01(-0.12%)
Jan 04, 2017 8.250 8.377 8.250 8.367 318,321 +0.09(+1.11%)
Jan 03, 2017 8.265 8.295 8.219 8.275 309,987 +0.13(+1.61%)
Dec 30, 2016 8.144 8.144 8.144 0 -0.05(-0.55%)
Dec 29, 2016 8.078 8.209 8.078 8.189 244,323 +0.08(+1.00%)
Dec 28, 2016 8.139 8.157 8.068 8.108 365,993 -0.03(-0.37%)
Dec 27, 2016 8.083 8.144 8.053 8.139 294,653 +0.06(+0.69%)
Dec 23, 2016 8.083 8.083 8.083 0 -0.04(-0.44%)
Dec 22, 2016 8.063 8.124 8.038 8.119 399,557 +0.08(+1.00%)
Dec 21, 2016 8.058 8.078 8.011 8.038 344,851 +0.03(+0.38%)
Dec 20, 2016 8.038 8.073 7.992 8.008 440,645 -0.02(-0.19%)
Dec 19, 2016 8.144 8.144 8.002 8.023 240,819 -0.12(-1.43%)
Dec 16, 2016 8.134 8.164 8.033 8.139 265,353 +0.04(+0.44%)
Dec 15, 2016 8.134 8.184 8.073 8.103 233,224 -0.07(-0.86%)
Dec 14, 2016 8.149 8.230 8.134 8.174 267,141 -0.07(-0.80%)
Dec 13, 2016 8.048 8.265 8.008 8.240 633,061 +0.21(+2.58%)
Dec 12, 2016 8.214 8.219 8.008 8.033 362,759 -0.05(-0.56%)
Dec 09, 2016 8.088 8.111 8.023 8.078 346,351 -0.02(-0.19%)
Dec 08, 2016 8.149 8.149 8.018 8.093 368,021 +0.01(+0.06%)
Dec 07, 2016 8.119 8.174 8.073 8.088 286,745 -0.05(-0.56%)
Dec 06, 2016 7.997 8.134 7.952 8.134 273,267 +0.07(+0.81%)
Dec 05, 2016 8.280 8.280 8.053 8.068 340,286 -0.22(-2.68%)
Dec 02, 2016 8.361 8.366 8.174 8.290 324,820 -0.13(-1.56%)
Dec 01, 2016 8.704 8.704 8.356 8.421 257,406 -0.22(-2.52%)
Nov 30, 2016 8.333 8.694 8.333 8.639 422,177 +0.42(+5.12%)
Nov 29, 2016 7.998 8.248 7.938 8.218 538,478 +0.11(+1.30%)
Nov 28, 2016 8.168 8.168 8.033 8.113 166,864 -0.02(-0.18%)
Nov 25, 2016 8.123 8.213 8.118 8.128 59,382 +0.03(+0.37%)
Nov 23, 2016 8.098 8.098 8.098 0 +0.02(+0.19%)
Nov 22, 2016 8.158 8.198 7.777 8.083 799,652 -0.01(-0.12%)
Nov 21, 2016 8.058 8.108 7.988 8.093 236,969 +0.16(+1.96%)
Nov 18, 2016 7.902 7.955 7.857 7.938 208,722 +0.00(+0.00%)
Nov 17, 2016 8.058 8.143 7.852 7.938 317,072 -0.09(-1.12%)
Nov 16, 2016 8.033 8.078 7.979 8.028 159,986 -0.05(-0.62%)
Nov 15, 2016 7.948 8.093 7.933 8.078 428,444 +0.26(+3.33%)
Nov 14, 2016 7.672 7.902 7.672 7.817 477,880 +0.09(+1.17%)
Nov 11, 2016 7.877 7.877 7.677 7.727 351,452 -0.19(-2.41%)
Nov 10, 2016 7.607 8.263 7.607 7.917 530,041 +0.26(+3.34%)
Nov 09, 2016 7.291 7.772 7.271 7.662 646,870 +0.30(+4.01%)
Nov 08, 2016 7.291 7.406 7.286 7.366 332,863 +0.04(+0.48%)
Nov 07, 2016 7.381 7.434 7.326 7.331 153,095 -0.03(-0.34%)
Nov 04, 2016 7.446 7.497 7.346 7.356 160,947 -0.07(-0.94%)
Nov 03, 2016 7.552 7.587 7.421 7.426 253,066 -0.14(-1.85%)
Nov 02, 2016 7.687 7.687 7.531 7.567 146,485 -0.16(-2.08%)
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.