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, 2021 4.770 4.817 4.724 4.724 350,031 -0.08(-1.62%)
Jan 28, 2021 4.732 4.827 4.732 4.802 198,383 +0.06(+1.31%)
Jan 27, 2021 4.825 4.872 4.739 4.739 282,926 -0.12(-2.56%)
Jan 26, 2021 4.887 4.942 4.856 4.864 366,316 +0.00(+0.00%)
Jan 25, 2021 4.825 4.879 4.802 4.864 261,924 +0.01(+0.16%)
Jan 22, 2021 4.864 4.864 4.732 4.856 422,376 -0.05(-0.95%)
Jan 21, 2021 5.058 5.058 4.895 4.903 401,058 -0.15(-2.93%)
Jan 20, 2021 5.082 5.091 4.996 5.051 254,172 -0.01(-0.15%)
Jan 19, 2021 5.027 5.066 4.988 5.058 331,487 +0.07(+1.40%)
Jan 15, 2021 5.019 5.051 4.942 4.988 468,122 -0.05(-0.93%)
Jan 14, 2021 4.988 5.066 4.965 5.035 277,952 +0.08(+1.57%)
Jan 13, 2021 4.887 4.965 4.872 4.957 370,919 +0.08(+1.59%)
Jan 12, 2021 4.778 4.926 4.778 4.879 615,822 +0.12(+2.45%)
Jan 11, 2021 4.763 4.823 4.747 4.763 513,271 -0.01(-0.16%)
Jan 08, 2021 4.817 4.864 4.732 4.770 374,317 -0.02(-0.33%)
Jan 07, 2021 4.732 4.829 4.700 4.786 387,444 +0.09(+1.99%)
Jan 06, 2021 4.693 4.743 4.630 4.693 561,677 +0.05(+1.00%)
Jan 05, 2021 4.545 4.770 4.514 4.646 586,316 +0.11(+2.40%)
Jan 04, 2021 4.545 4.591 4.467 4.537 577,225 +0.05(+1.22%)
Dec 31, 2020 4.483 4.483 4.483 677,022 +0.04(+0.87%)
Dec 30, 2020 4.429 4.521 4.413 4.444 677,022 +0.02(+0.52%)
Dec 29, 2020 4.429 4.475 4.405 4.421 701,311 -0.06(-1.38%)
Dec 28, 2020 4.483 4.521 4.382 4.483 663,530 +0.04(+0.87%)
Dec 24, 2020 4.436 4.467 4.390 4.444 370,568 -0.01(-0.17%)
Dec 23, 2020 4.490 4.529 4.452 4.452 366,328 -0.04(-0.86%)
Dec 22, 2020 4.490 4.513 4.444 4.490 428,792 -0.01(-0.17%)
Dec 21, 2020 4.598 4.606 4.490 4.498 684,767 -0.18(-3.80%)
Dec 18, 2020 4.722 4.749 4.668 4.675 479,314 -0.07(-1.46%)
Dec 17, 2020 4.668 4.749 4.645 4.745 838,120 +0.08(+1.65%)
Dec 16, 2020 4.652 4.691 4.610 4.668 664,055 +0.00(+0.00%)
Dec 15, 2020 4.629 4.691 4.606 4.668 463,038 +0.08(+1.68%)
Dec 14, 2020 4.691 4.722 4.583 4.591 676,336 -0.08(-1.82%)
Dec 11, 2020 4.737 4.760 4.668 4.675 401,934 -0.06(-1.30%)
Dec 10, 2020 4.660 4.768 4.629 4.737 457,775 +0.06(+1.32%)
Dec 09, 2020 4.691 4.737 4.605 4.675 722,553 +0.00(+0.00%)
Dec 08, 2020 4.660 4.749 4.637 4.675 563,446 -0.03(-0.66%)
Dec 07, 2020 4.783 4.783 4.691 4.706 686,639 -0.09(-1.93%)
Dec 04, 2020 4.737 4.822 4.699 4.799 410,618 +0.11(+2.30%)
Dec 03, 2020 4.621 4.714 4.591 4.691 418,872 +0.09(+2.01%)
Dec 02, 2020 4.506 4.621 4.506 4.598 477,760 +0.03(+0.68%)
Dec 01, 2020 4.637 4.677 4.559 4.567 417,362 -0.02(-0.34%)
Nov 30, 2020 4.636 4.659 4.522 4.583 566,540 -0.08(-1.80%)
Nov 27, 2020 4.736 4.767 4.621 4.667 171,224 -0.10(-2.09%)
Nov 25, 2020 4.751 4.766 4.705 4.766 295,917 +0.00(+0.00%)
Nov 24, 2020 4.705 4.858 4.705 4.766 333,369 +0.11(+2.47%)
Nov 23, 2020 4.590 4.778 4.590 4.652 386,323 +0.08(+1.84%)
Nov 20, 2020 4.621 4.690 4.568 4.568 638,366 -0.02(-0.33%)
Nov 19, 2020 4.399 4.606 4.376 4.583 507,817 +0.15(+3.36%)
Nov 18, 2020 4.460 4.537 4.415 4.434 527,027 -0.01(-0.25%)
Nov 17, 2020 4.315 4.453 4.284 4.445 307,598 +0.11(+2.47%)
Nov 16, 2020 4.300 4.437 4.277 4.338 389,910 +0.11(+2.72%)
Nov 13, 2020 4.139 4.239 4.128 4.223 267,031 +0.08(+1.85%)
Nov 12, 2020 4.147 4.193 4.093 4.147 346,989 -0.01(-0.18%)
Nov 11, 2020 4.147 4.200 4.101 4.154 434,704 +0.05(+1.12%)
Nov 10, 2020 3.963 4.131 3.940 4.108 482,457 +0.16(+4.07%)
Nov 09, 2020 4.024 4.047 3.856 3.948 628,239 +0.21(+5.74%)
Nov 06, 2020 3.871 3.871 3.734 3.734 277,487 -0.14(-3.56%)
Nov 05, 2020 3.864 3.948 3.795 3.871 478,751 +0.01(+0.20%)
Nov 04, 2020 3.864 3.910 3.810 3.864 153,143 +0.02(+0.40%)
Nov 03, 2020 3.802 3.867 3.787 3.848 289,668 +0.07(+1.82%)
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.