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, 2022 6.802 6.785 281,288 -0.01(-0.12%)
Jan 28, 2022 6.675 6.794 6.590 6.794 222,222 +0.07(+1.01%)
Jan 27, 2022 6.684 6.802 6.658 6.726 206,191 +0.07(+1.02%)
Jan 26, 2022 6.667 6.827 6.624 6.658 428,134 +0.06(+0.90%)
Jan 25, 2022 6.252 6.675 6.180 6.599 388,404 +0.27(+4.28%)
Jan 24, 2022 6.218 6.337 6.024 6.328 468,870 -0.04(-0.66%)
Jan 21, 2022 6.514 6.548 6.362 6.371 243,020 -0.20(-3.09%)
Jan 20, 2022 6.726 6.819 6.574 6.574 320,421 -0.19(-2.75%)
Jan 19, 2022 6.684 6.768 6.599 6.760 305,661 +0.08(+1.27%)
Jan 18, 2022 6.667 6.734 6.599 6.675 358,105 +0.03(+0.51%)
Jan 14, 2022 6.641 0 +0.00(+0.00%)
Jan 13, 2022 6.641 6.700 6.641 6.641 255,262 +0.03(+0.38%)
Jan 12, 2022 6.658 6.692 6.599 6.616 383,339 +0.00(+0.00%)
Jan 11, 2022 6.658 6.692 6.595 6.616 265,252 +0.00(+0.00%)
Jan 10, 2022 6.599 6.667 6.557 6.616 235,054 +0.01(+0.13%)
Jan 07, 2022 6.506 6.684 6.506 6.607 201,405 +0.09(+1.43%)
Jan 06, 2022 6.514 6.599 6.472 6.514 419,097 +0.08(+1.32%)
Jan 05, 2022 6.472 6.552 6.426 6.430 192,445 -0.02(-0.26%)
Jan 04, 2022 6.269 6.481 6.269 6.447 327,042 +0.21(+3.39%)
Jan 03, 2022 6.108 6.261 6.108 6.235 195,430 +0.14(+2.36%)
Dec 31, 2021 6.024 6.117 6.024 6.091 269,723 +0.04(+0.69%)
Dec 30, 2021 6.058 6.117 6.049 6.049 474,808 -0.06(-0.96%)
Dec 29, 2021 6.083 6.133 6.051 6.108 292,719 +0.02(+0.28%)
Dec 28, 2021 6.108 6.209 6.087 6.091 335,967 -0.03(-0.55%)
Dec 27, 2021 6.016 6.159 6.016 6.125 290,353 +0.11(+1.82%)
Dec 23, 2021 6.024 6.091 6.010 6.016 251,692 +0.00(+0.00%)
Dec 22, 2021 6.091 6.138 6.016 6.016 272,905 -0.08(-1.24%)
Dec 21, 2021 5.831 6.125 5.814 6.091 510,450 +0.29(+4.92%)
Dec 20, 2021 5.839 5.902 5.764 5.806 313,807 -0.18(-2.95%)
Dec 17, 2021 5.974 6.041 5.898 5.982 340,899 +0.00(+0.00%)
Dec 16, 2021 5.822 6.041 5.822 5.982 604,658 +0.18(+3.19%)
Dec 15, 2021 5.789 5.814 5.680 5.797 429,806 +0.03(+0.44%)
Dec 14, 2021 5.738 5.814 5.705 5.772 334,485 -0.02(-0.29%)
Dec 13, 2021 5.991 5.991 5.764 5.789 543,145 -0.13(-2.27%)
Dec 10, 2021 5.890 5.933 5.856 5.923 217,325 +0.04(+0.71%)
Dec 09, 2021 5.957 5.957 5.873 5.881 148,214 -0.08(-1.27%)
Dec 08, 2021 6.007 6.083 5.957 5.957 182,413 -0.04(-0.70%)
Dec 07, 2021 5.965 6.049 5.965 5.999 158,635 +0.09(+1.56%)
Dec 06, 2021 5.932 5.982 5.881 5.906 223,915 -0.02(-0.28%)
Dec 03, 2021 5.982 6.024 5.923 5.923 192,942 -0.02(-0.28%)
Dec 02, 2021 5.940 6.007 5.848 5.940 347,719 -0.02(-0.28%)
Dec 01, 2021 6.167 6.209 5.932 5.957 294,641 -0.17(-2.74%)
Nov 30, 2021 6.050 6.167 6.017 6.125 272,216 +0.01(+0.14%)
Nov 29, 2021 6.142 6.208 6.071 6.117 238,755 +0.06(+0.96%)
Nov 26, 2021 6.167 6.167 6.008 6.058 164,267 -0.23(-3.71%)
Nov 24, 2021 6.225 6.300 6.167 6.292 165,152 +0.07(+1.07%)
Nov 23, 2021 6.292 6.292 6.188 6.225 158,415 -0.03(-0.53%)
Nov 22, 2021 6.108 6.292 6.016 6.258 348,009 +0.17(+2.74%)
Nov 19, 2021 6.258 6.283 6.083 6.092 451,216 -0.23(-3.57%)
Nov 18, 2021 6.400 6.334 6.315 6.317 259,344 -0.08(-1.30%)
Nov 17, 2021 6.467 6.542 6.385 6.400 133,820 -0.08(-1.16%)
Nov 16, 2021 6.509 6.525 6.475 6.475 103,208 -0.03(-0.39%)
Nov 15, 2021 6.492 6.525 6.450 6.500 217,970 +0.05(+0.78%)
Nov 12, 2021 6.392 6.484 6.379 6.450 225,372 +0.02(+0.26%)
Nov 11, 2021 6.425 6.484 6.417 6.434 116,039 +0.04(+0.65%)
Nov 10, 2021 6.434 6.392 158,763 -0.08(-1.29%)
Nov 09, 2021 6.450 6.492 6.434 6.475 154,351 +0.03(+0.52%)
Nov 08, 2021 6.475 6.509 6.409 6.442 172,976 -0.03(-0.52%)
Nov 05, 2021 6.409 6.559 6.300 6.475 493,171 +0.13(+1.97%)
Nov 04, 2021 6.584 6.592 6.300 6.350 233,684 -0.21(-3.18%)
Nov 03, 2021 6.492 6.584 6.450 6.559 166,115 +0.04(+0.64%)
Nov 02, 2021 6.576 6.584 6.409 6.517 193,653 -0.05(-0.76%)
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.