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, 2019 7.130 7.174 7.081 7.161 406,597 +0.03(+0.43%)
Jan 30, 2019 7.068 7.164 7.025 7.130 272,717 +0.11(+1.59%)
Jan 29, 2019 7.124 7.124 7.006 7.019 283,718 -0.02(-0.35%)
Jan 28, 2019 6.982 7.074 6.935 7.043 297,932 +0.03(+0.44%)
Jan 25, 2019 7.013 7.056 6.957 7.013 238,748 +0.01(+0.18%)
Jan 24, 2019 6.913 7.006 6.895 7.000 287,649 +0.09(+1.25%)
Jan 23, 2019 6.920 6.944 6.845 6.913 216,715 +0.03(+0.45%)
Jan 22, 2019 6.951 6.958 6.858 6.882 511,592 -0.09(-1.33%)
Jan 18, 2019 6.969 6.994 6.951 6.975 240,685 +0.06(+0.81%)
Jan 17, 2019 6.858 6.938 6.858 6.920 179,124 +0.01(+0.18%)
Jan 16, 2019 6.926 6.932 6.870 6.907 379,243 +0.03(+0.45%)
Jan 15, 2019 6.833 6.889 6.801 6.876 295,249 +0.12(+1.74%)
Jan 14, 2019 6.790 6.796 6.740 6.759 217,434 -0.06(-0.91%)
Jan 11, 2019 6.876 6.876 6.820 6.820 307,193 -0.06(-0.81%)
Jan 10, 2019 6.920 6.920 6.839 6.876 644,899 -0.07(-0.98%)
Jan 09, 2019 6.944 6.963 6.864 6.944 451,383 +0.08(+1.17%)
Jan 08, 2019 6.777 6.876 6.734 6.864 532,811 +0.19(+2.78%)
Jan 07, 2019 6.461 6.690 6.418 6.678 594,564 +0.28(+4.36%)
Jan 04, 2019 6.251 6.455 6.244 6.399 716,730 +0.23(+3.71%)
Jan 03, 2019 6.089 6.201 6.065 6.170 381,809 +0.05(+0.81%)
Jan 02, 2019 5.990 6.176 5.916 6.120 539,668 +0.11(+1.86%)
Dec 31, 2018 5.905 6.046 5.892 6.009 1,965,723 +0.13(+2.30%)
Dec 28, 2018 5.819 5.917 5.776 5.874 1,704,942 +0.04(+0.74%)
Dec 27, 2018 5.794 5.843 5.684 5.831 2,034,395 -0.02(-0.42%)
Dec 26, 2018 5.647 5.856 5.580 5.856 1,924,199 +0.21(+3.69%)
Dec 24, 2018 5.758 5.758 5.641 5.647 496,608 -0.19(-3.26%)
Dec 21, 2018 5.905 5.935 5.800 5.837 1,283,192 -0.09(-1.45%)
Dec 20, 2018 6.027 6.082 5.684 5.923 1,969,569 -0.18(-2.91%)
Dec 19, 2018 6.095 6.211 6.064 6.101 967,819 -0.03(-0.50%)
Dec 18, 2018 6.291 6.309 6.070 6.132 1,317,762 -0.19(-3.01%)
Dec 17, 2018 6.512 6.555 6.285 6.322 946,593 -0.19(-2.92%)
Dec 14, 2018 6.616 6.653 6.506 6.512 709,115 -0.10(-1.58%)
Dec 13, 2018 6.499 6.616 6.499 6.616 647,490 +0.09(+1.41%)
Dec 12, 2018 6.475 6.536 6.450 6.524 1,202,576 +0.07(+1.04%)
Dec 11, 2018 6.457 6.499 6.438 6.457 731,336 +0.04(+0.67%)
Dec 10, 2018 6.499 6.499 6.371 6.414 628,105 -0.10(-1.51%)
Dec 07, 2018 6.573 6.628 6.469 6.512 543,905 -0.01(-0.19%)
Dec 06, 2018 6.542 6.591 6.442 6.524 1,164,953 -0.13(-2.03%)
Dec 04, 2018 6.775 6.794 6.647 6.659 464,317 -0.12(-1.72%)
Dec 03, 2018 6.812 6.892 6.769 6.775 753,108 +0.07(+1.10%)
Nov 30, 2018 6.641 6.738 6.586 6.702 706,715 +0.05(+0.82%)
Nov 29, 2018 6.586 6.696 6.586 6.647 484,488 +0.04(+0.64%)
Nov 28, 2018 6.550 6.617 6.495 6.605 482,783 +0.07(+1.12%)
Nov 27, 2018 6.520 6.599 6.513 6.532 526,491 -0.02(-0.28%)
Nov 26, 2018 6.599 6.653 6.547 6.550 394,447 -0.02(-0.37%)
Nov 23, 2018 6.550 6.592 6.513 6.574 157,340 -0.04(-0.55%)
Nov 21, 2018 6.611 6.611 6.611 0 +0.05(+0.83%)
Nov 20, 2018 6.562 6.599 6.507 6.556 534,459 -0.07(-1.10%)
Nov 19, 2018 6.671 6.720 6.629 6.629 480,443 -0.06(-0.91%)
Nov 16, 2018 6.708 6.744 6.684 6.690 458,196 -0.01(-0.09%)
Nov 15, 2018 6.635 6.702 6.586 6.696 377,977 +0.07(+1.01%)
Nov 14, 2018 6.744 6.757 6.605 6.629 554,322 -0.05(-0.82%)
Nov 13, 2018 6.696 6.769 6.662 6.684 409,628 -0.05(-0.81%)
Nov 12, 2018 6.866 6.866 6.732 6.738 266,787 -0.09(-1.25%)
Nov 09, 2018 6.842 6.860 6.805 6.823 318,630 -0.05(-0.80%)
Nov 08, 2018 6.896 6.961 6.878 6.878 271,685 -0.01(-0.18%)
Nov 07, 2018 6.848 6.921 6.829 6.890 250,495 +0.08(+1.16%)
Nov 06, 2018 6.793 6.848 6.793 6.811 250,467 +0.03(+0.45%)
Nov 05, 2018 6.775 6.817 6.738 6.781 490,780 +0.03(+0.45%)
Nov 02, 2018 6.744 6.769 6.696 6.750 210,006 +0.01(+0.09%)
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.