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 )

N/A 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 (%)
Oct 31, 2016 7.783 7.798 7.713 7.788 257,636 -0.01(-0.19%)
Oct 28, 2016 7.758 7.833 7.733 7.803 219,453 -0.00(-0.06%)
Oct 27, 2016 7.892 7.897 7.803 7.808 201,290 -0.06(-0.76%)
Oct 26, 2016 7.883 7.932 7.848 7.868 226,109 -0.04(-0.57%)
Oct 25, 2016 7.977 8.028 7.902 7.912 146,665 -0.12(-1.49%)
Oct 24, 2016 7.992 8.042 7.955 8.032 227,032 +0.07(+0.94%)
Oct 21, 2016 7.947 7.987 7.932 7.957 154,077 +0.00(+0.00%)
Oct 20, 2016 7.843 7.977 7.838 7.957 191,457 +0.06(+0.82%)
Oct 19, 2016 7.897 7.907 7.838 7.892 134,653 +0.06(+0.76%)
Oct 18, 2016 7.873 7.873 7.748 7.833 135,317 +0.07(+0.90%)
Oct 17, 2016 7.868 7.883 7.733 7.763 235,381 -0.07(-0.95%)
Oct 14, 2016 7.883 7.897 7.793 7.838 233,913 -0.01(-0.13%)
Oct 13, 2016 7.848 7.897 7.788 7.848 317,680 -0.08(-1.07%)
Oct 12, 2016 7.883 7.947 7.858 7.932 213,767 +0.00(+0.00%)
Oct 11, 2016 8.002 8.002 7.868 7.932 218,301 -0.05(-0.62%)
Oct 10, 2016 7.957 7.992 7.952 7.982 202,316 +0.07(+0.94%)
Oct 07, 2016 7.942 7.987 7.902 7.907 130,179 -0.03(-0.38%)
Oct 06, 2016 7.997 8.007 7.907 7.937 193,933 -0.01(-0.19%)
Oct 05, 2016 8.017 8.047 7.947 7.952 194,387 -0.02(-0.31%)
Oct 04, 2016 8.101 8.132 7.917 7.977 199,494 -0.12(-1.53%)
Oct 03, 2016 8.191 8.191 8.091 8.101 109,679 -0.08(-0.92%)
Sep 30, 2016 8.177 8.206 8.093 8.177 211,305 +0.07(+0.91%)
Sep 29, 2016 8.132 8.172 8.057 8.103 263,978 +0.00(+0.00%)
Sep 28, 2016 7.999 8.105 7.885 8.103 247,942 +0.15(+1.86%)
Sep 27, 2016 7.910 7.974 7.905 7.955 207,729 -0.06(-0.74%)
Sep 26, 2016 8.034 8.034 7.964 8.014 150,945 +0.00(+0.00%)
Sep 23, 2016 8.083 8.088 7.994 8.014 144,322 -0.06(-0.80%)
Sep 22, 2016 8.073 8.103 8.014 8.078 194,791 +0.11(+1.36%)
Sep 21, 2016 7.890 7.979 7.841 7.969 139,695 +0.18(+2.28%)
Sep 20, 2016 7.851 7.879 7.787 7.792 184,183 -0.08(-1.07%)
Sep 19, 2016 7.821 7.887 7.802 7.876 165,107 +0.13(+1.72%)
Sep 16, 2016 7.727 7.767 7.703 7.742 102,199 -0.01(-0.19%)
Sep 15, 2016 7.777 7.795 7.727 7.757 177,717 +0.02(+0.32%)
Sep 14, 2016 7.663 7.816 7.663 7.732 139,314 +0.03(+0.45%)
Sep 13, 2016 7.841 7.866 7.634 7.698 220,214 -0.20(-2.50%)
Sep 12, 2016 7.841 7.950 7.836 7.895 195,364 +0.00(+0.06%)
Sep 09, 2016 8.039 8.039 7.858 7.890 183,821 -0.18(-2.26%)
Sep 08, 2016 8.083 8.098 8.005 8.073 247,875 +0.08(+1.05%)
Sep 07, 2016 8.029 8.029 7.979 7.989 139,531 +0.02(+0.25%)
Sep 06, 2016 7.821 7.974 7.821 7.969 266,953 +0.12(+1.51%)
Sep 02, 2016 7.693 7.851 7.851 7.851 193,815 +0.19(+2.45%)
Sep 01, 2016 7.604 7.683 7.579 7.663 239,721 +0.04(+0.57%)
Aug 31, 2016 7.674 7.674 7.590 7.620 380,915 -0.05(-0.70%)
Aug 30, 2016 7.791 7.791 7.654 7.674 254,618 -0.07(-0.89%)
Aug 29, 2016 7.850 7.850 7.736 7.742 436,661 -0.09(-1.19%)
Aug 26, 2016 7.879 7.933 7.791 7.835 386,276 +0.00(+0.06%)
Aug 25, 2016 7.923 7.923 7.816 7.830 461,242 -0.11(-1.36%)
Aug 24, 2016 8.007 8.041 7.914 7.938 250,418 -0.08(-0.98%)
Aug 23, 2016 8.017 8.046 7.987 8.017 217,107 +0.03(+0.37%)
Aug 22, 2016 7.923 7.987 7.884 7.987 338,771 +0.00(+0.00%)
Aug 19, 2016 8.031 8.031 7.953 7.987 234,184 -0.05(-0.67%)
Aug 18, 2016 8.002 8.085 7.973 8.041 503,596 +0.07(+0.86%)
Aug 17, 2016 7.904 7.997 7.865 7.972 426,528 +0.06(+0.74%)
Aug 16, 2016 7.914 7.933 7.840 7.914 410,221 +0.07(+0.94%)
Aug 15, 2016 7.835 7.870 7.791 7.840 346,351 +0.07(+0.88%)
Aug 12, 2016 7.732 7.791 7.713 7.772 142,308 +0.08(+1.02%)
Aug 11, 2016 7.688 7.742 7.634 7.693 356,824 +0.09(+1.22%)
Aug 10, 2016 7.737 7.737 7.541 7.600 202,721 -0.10(-1.27%)
Aug 09, 2016 7.786 7.786 7.649 7.698 245,682 -0.03(-0.44%)
Aug 08, 2016 7.625 7.772 7.605 7.732 333,188 +0.16(+2.14%)
Aug 05, 2016 7.551 7.605 7.502 7.571 99,401 +0.03(+0.39%)
Aug 04, 2016 7.536 7.610 7.502 7.541 182,436 -0.01(-0.13%)
Aug 03, 2016 7.463 7.615 7.448 7.551 294,382 +0.09(+1.25%)
Aug 02, 2016 7.507 7.579 7.429 7.458 300,719 -0.05(-0.65%)
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.