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, 2018 8.703 8.703 8.464 8.514 272,587 -0.12(-1.35%)
Jan 30, 2018 8.631 8.647 8.625 8.631 297,629 -0.03(-0.32%)
Jan 29, 2018 8.703 8.703 8.647 8.659 268,500 -0.06(-0.64%)
Jan 26, 2018 8.742 8.748 8.686 8.714 388,371 -0.01(-0.13%)
Jan 25, 2018 8.820 8.847 8.692 8.725 466,365 -0.07(-0.82%)
Jan 24, 2018 8.848 8.865 8.748 8.798 506,401 +0.01(+0.06%)
Jan 23, 2018 8.859 8.887 8.787 8.792 477,699 -0.04(-0.44%)
Jan 22, 2018 8.737 8.848 8.737 8.831 300,188 +0.12(+1.34%)
Jan 19, 2018 8.753 8.764 8.686 8.714 265,186 -0.01(-0.13%)
Jan 18, 2018 8.670 8.742 8.642 8.725 258,980 +0.03(+0.32%)
Jan 17, 2018 8.826 8.826 8.642 8.698 362,756 -0.09(-1.08%)
Jan 16, 2018 8.909 8.959 8.787 8.792 322,754 -0.10(-1.13%)
Jan 12, 2018 8.892 8.892 8.892 0 -0.16(-1.72%)
Jan 11, 2018 9.065 9.154 9.004 9.048 716,051 -0.04(-0.43%)
Jan 10, 2018 9.137 9.087 338,642 +0.13(+1.43%)
Jan 09, 2018 8.998 8.998 8.891 8.959 289,532 +0.04(+0.50%)
Jan 08, 2018 8.904 8.920 8.803 8.915 230,937 +0.07(+0.82%)
Jan 05, 2018 8.904 8.904 8.753 8.842 260,021 -0.06(-0.63%)
Jan 04, 2018 8.909 8.909 8.803 8.898 417,351 +0.01(+0.13%)
Jan 03, 2018 8.826 8.887 8.758 8.887 281,376 +0.11(+1.20%)
Jan 02, 2018 8.714 8.865 8.714 8.781 259,608 +0.13(+1.53%)
Dec 29, 2017 8.648 8.648 8.648 0 +0.08(+0.97%)
Dec 28, 2017 8.472 8.571 8.428 8.566 332,644 +0.09(+1.11%)
Dec 27, 2017 8.378 8.521 8.378 8.472 280,130 +0.10(+1.25%)
Dec 26, 2017 8.333 8.566 8.317 8.367 344,606 +0.15(+1.82%)
Dec 22, 2017 8.206 8.278 8.140 8.217 488,015 -0.02(-0.20%)
Dec 21, 2017 8.212 8.333 8.201 8.234 313,123 -0.03(-0.33%)
Dec 20, 2017 8.361 8.365 8.245 8.262 348,370 -0.14(-1.71%)
Dec 19, 2017 8.344 8.411 8.287 8.405 615,567 +0.01(+0.07%)
Dec 18, 2017 8.273 8.411 8.221 8.400 524,218 +0.17(+2.01%)
Dec 15, 2017 8.306 8.308 8.173 8.234 495,746 +0.01(+0.13%)
Dec 14, 2017 8.002 8.239 8.002 8.223 410,111 +0.14(+1.71%)
Dec 13, 2017 8.112 8.201 8.063 8.085 739,953 -0.04(-0.54%)
Dec 12, 2017 8.029 8.146 7.985 8.129 576,556 +0.12(+1.45%)
Dec 11, 2017 7.880 8.035 7.877 8.013 447,046 +0.12(+1.54%)
Dec 08, 2017 7.886 7.919 7.836 7.891 358,900 +0.05(+0.63%)
Dec 07, 2017 7.797 7.880 7.753 7.842 412,045 +0.09(+1.21%)
Dec 06, 2017 7.836 7.875 7.726 7.748 534,458 -0.08(-1.06%)
Dec 05, 2017 7.913 7.930 7.831 7.831 319,424 -0.12(-1.46%)
Dec 04, 2017 8.024 8.024 7.872 7.947 384,659 -0.04(-0.48%)
Dec 01, 2017 7.737 8.013 7.714 7.985 550,851 +0.28(+3.65%)
Nov 30, 2017 7.589 7.732 7.589 7.704 542,112 +0.12(+1.59%)
Nov 29, 2017 7.677 7.721 7.540 7.584 452,276 -0.10(-1.28%)
Nov 28, 2017 7.617 7.699 7.617 7.682 516,501 +0.05(+0.72%)
Nov 27, 2017 7.781 7.787 7.600 7.628 381,050 -0.12(-1.49%)
Nov 24, 2017 7.781 7.792 7.732 7.743 113,500 -0.02(-0.21%)
Nov 22, 2017 7.704 7.759 7.639 7.759 412,435 +0.10(+1.29%)
Nov 21, 2017 7.671 7.721 7.589 7.661 311,567 +0.01(+0.07%)
Nov 20, 2017 7.710 7.726 7.628 7.655 387,342 -0.09(-1.20%)
Nov 17, 2017 7.907 7.907 7.737 7.748 476,352 -0.10(-1.26%)
Nov 16, 2017 7.699 7.918 7.626 7.847 655,579 +0.17(+2.21%)
Nov 15, 2017 7.551 7.710 7.446 7.677 643,295 +0.12(+1.60%)
Nov 14, 2017 7.677 7.707 7.496 7.556 522,125 -0.15(-1.96%)
Nov 13, 2017 7.874 7.879 7.682 7.707 350,327 -0.12(-1.51%)
Nov 10, 2017 7.858 7.869 7.798 7.825 193,718 +0.01(+0.07%)
Nov 09, 2017 7.798 7.880 7.792 7.819 440,278 -0.02(-0.21%)
Nov 08, 2017 7.924 7.935 7.796 7.836 345,254 -0.12(-1.45%)
Nov 07, 2017 7.940 7.989 7.907 7.951 362,503 +0.02(+0.21%)
Nov 06, 2017 7.852 7.935 7.836 7.935 228,192 +0.11(+1.40%)
Nov 03, 2017 7.814 7.869 7.787 7.825 326,818 +0.02(+0.21%)
Nov 02, 2017 8.044 8.050 7.803 7.808 389,191 -0.27(-3.32%)
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.