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, 2023 7.409 7.491 7.409 7.482 81,521 +0.04(+0.49%)
Jan 30, 2023 7.555 7.555 7.400 7.446 155,201 -0.04(-0.49%)
Jan 27, 2023 7.519 7.537 7.473 7.482 85,538 -0.02(-0.30%)
Jan 26, 2023 7.482 7.519 7.446 7.505 213,579 +0.08(+1.04%)
Jan 25, 2023 7.491 7.491 7.391 7.428 89,514 -0.04(-0.49%)
Jan 24, 2023 7.400 7.491 7.382 7.464 139,145 +0.03(+0.37%)
Jan 23, 2023 7.409 7.470 7.396 7.437 104,551 +0.05(+0.62%)
Jan 20, 2023 7.355 7.391 7.268 7.391 70,345 +0.08(+1.12%)
Jan 19, 2023 7.209 7.354 7.209 7.309 86,271 +0.06(+0.88%)
Jan 18, 2023 7.428 7.441 7.245 7.245 105,130 -0.16(-2.22%)
Jan 17, 2023 7.400 7.437 7.355 7.409 180,085 +0.04(+0.50%)
Jan 13, 2023 7.391 7.409 7.318 7.373 139,499 -0.01(-0.12%)
Jan 12, 2023 7.336 7.409 7.282 7.382 167,801 +0.11(+1.51%)
Jan 11, 2023 7.236 7.272 7.218 7.272 227,748 +0.11(+1.53%)
Jan 10, 2023 7.245 7.245 7.126 7.163 418,357 -0.09(-1.26%)
Jan 09, 2023 7.254 7.300 7.209 7.254 124,446 +0.07(+1.02%)
Jan 06, 2023 7.090 7.227 7.090 7.181 199,099 +0.15(+2.08%)
Jan 05, 2023 7.008 7.035 6.962 7.035 64,669 +0.03(+0.39%)
Jan 04, 2023 6.944 7.044 6.944 7.008 101,677 +0.02(+0.26%)
Jan 03, 2023 7.063 7.074 6.898 6.990 100,828 -0.09(-1.29%)
Dec 30, 2022 7.054 7.100 7.031 7.081 89,986 +0.01(+0.13%)
Dec 29, 2022 7.017 7.162 7.017 7.072 191,767 +0.01(+0.13%)
Dec 28, 2022 7.126 7.153 6.986 7.063 279,627 -0.06(-0.89%)
Dec 27, 2022 7.162 7.162 7.063 7.126 115,459 -0.01(-0.13%)
Dec 23, 2022 6.972 7.153 6.945 7.135 119,246 +0.19(+2.74%)
Dec 22, 2022 7.054 7.054 6.827 6.945 218,841 -0.09(-1.29%)
Dec 21, 2022 6.954 7.049 6.954 7.036 178,000 +0.15(+2.11%)
Dec 20, 2022 6.836 6.942 6.836 6.890 218,788 +0.02(+0.26%)
Dec 19, 2022 6.936 6.977 6.827 6.872 134,710 -0.07(-1.04%)
Dec 16, 2022 6.909 6.990 6.881 6.945 119,860 -0.15(-2.05%)
Dec 15, 2022 7.144 7.199 7.008 7.090 198,076 -0.11(-1.51%)
Dec 14, 2022 7.298 7.298 7.144 7.199 125,647 -0.05(-0.63%)
Dec 13, 2022 7.308 7.344 7.162 7.244 201,739 +0.11(+1.52%)
Dec 12, 2022 7.008 7.144 7.008 7.135 220,953 +0.13(+1.81%)
Dec 09, 2022 7.045 7.153 7.008 7.008 94,422 -0.06(-0.90%)
Dec 08, 2022 7.099 7.158 7.054 7.072 207,241 +0.04(+0.52%)
Dec 07, 2022 6.999 7.117 6.971 7.036 139,284 +0.00(+0.00%)
Dec 06, 2022 7.117 7.217 6.999 7.036 68,599 -0.11(-1.52%)
Dec 05, 2022 7.289 7.317 7.117 7.144 113,070 -0.16(-2.23%)
Dec 02, 2022 7.244 7.326 7.171 7.308 105,648 +0.00(+0.00%)
Dec 01, 2022 7.380 7.407 7.297 7.308 119,402 -0.02(-0.25%)
Nov 30, 2022 7.353 7.398 7.172 7.326 223,562 -0.01(-0.12%)
Nov 29, 2022 7.172 7.371 7.172 7.335 88,618 +0.18(+2.52%)
Nov 28, 2022 7.163 7.218 7.118 7.154 118,199 -0.09(-1.24%)
Nov 25, 2022 7.245 7.280 7.218 7.245 27,508 +0.09(+1.26%)
Nov 23, 2022 7.127 7.281 7.118 7.154 193,743 -0.13(-1.73%)
Nov 22, 2022 7.127 7.290 7.109 7.281 194,319 +0.23(+3.32%)
Nov 21, 2022 7.073 7.073 6.922 7.046 87,176 -0.07(-1.01%)
Nov 18, 2022 6.929 7.145 6.860 7.118 87,528 +0.13(+1.80%)
Nov 17, 2022 7.028 7.082 6.992 6.992 75,196 -0.15(-2.14%)
Nov 16, 2022 7.109 7.172 7.055 7.145 92,894 +0.03(+0.38%)
Nov 15, 2022 7.236 7.263 7.064 7.118 119,364 -0.05(-0.63%)
Nov 14, 2022 7.109 7.263 7.109 7.163 175,064 +0.04(+0.57%)
Nov 11, 2022 7.281 7.290 7.118 7.123 136,059 -0.00(-0.06%)
Nov 10, 2022 6.992 7.145 6.992 7.127 126,373 +0.23(+3.26%)
Nov 09, 2022 7.055 7.127 6.901 6.902 80,460 -0.24(-3.40%)
Nov 08, 2022 7.073 7.208 7.046 7.145 311,059 +0.09(+1.28%)
Nov 07, 2022 7.091 7.091 7.010 7.055 85,363 -0.01(-0.13%)
Nov 04, 2022 7.136 7.136 6.983 7.064 115,656 +0.05(+0.64%)
Nov 03, 2022 7.064 7.118 6.974 7.019 348,771 -0.10(-1.39%)
Nov 02, 2022 7.145 7.199 7.033 7.118 268,670 -0.04(-0.50%)
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.