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 (%)
Oct 31, 2018 6.780 6.810 6.696 6.708 402,972 -0.01(-0.09%)
Oct 30, 2018 6.672 6.768 6.606 6.714 336,400 -0.01(-0.09%)
Oct 29, 2018 6.919 6.919 6.648 6.720 370,844 -0.13(-1.93%)
Oct 26, 2018 6.979 6.979 6.780 6.852 340,283 -0.14(-1.98%)
Oct 25, 2018 7.051 7.051 6.959 6.991 262,976 -0.02(-0.34%)
Oct 24, 2018 7.135 7.160 6.997 7.015 214,026 -0.10(-1.35%)
Oct 23, 2018 7.111 7.129 7.039 7.111 241,380 -0.10(-1.34%)
Oct 22, 2018 7.316 7.316 7.196 7.208 181,743 -0.08(-1.07%)
Oct 19, 2018 7.262 7.328 7.244 7.286 136,844 +0.07(+0.92%)
Oct 18, 2018 7.220 7.322 7.214 7.220 200,212 +0.00(+0.00%)
Oct 17, 2018 7.304 7.340 7.214 7.220 154,155 -0.11(-1.56%)
Oct 16, 2018 7.232 7.346 7.169 7.334 279,719 +0.15(+2.10%)
Oct 15, 2018 7.160 7.202 7.123 7.184 216,198 +0.07(+1.02%)
Oct 12, 2018 7.129 7.202 7.033 7.111 177,698 +0.04(+0.60%)
Oct 11, 2018 7.178 7.208 7.069 7.069 294,739 -0.13(-1.76%)
Oct 10, 2018 7.310 7.400 7.196 7.196 243,351 -0.15(-2.05%)
Oct 09, 2018 7.280 7.394 7.280 7.346 196,127 +0.02(+0.33%)
Oct 08, 2018 7.358 7.382 7.306 7.322 279,798 -0.04(-0.57%)
Oct 05, 2018 7.376 7.436 7.358 7.364 150,628 -0.05(-0.73%)
Oct 04, 2018 7.503 7.503 7.406 7.418 280,502 -0.09(-1.20%)
Oct 03, 2018 7.485 7.539 7.467 7.509 345,436 -0.01(-0.08%)
Oct 02, 2018 7.551 7.575 7.485 7.515 270,967 -0.01(-0.16%)
Oct 01, 2018 7.497 7.557 7.452 7.527 418,118 +0.05(+0.64%)
Sep 28, 2018 7.413 7.479 7.383 7.479 425,221 +0.09(+1.21%)
Sep 27, 2018 7.395 7.413 7.341 7.389 287,267 +0.02(+0.32%)
Sep 26, 2018 7.413 7.413 7.305 7.365 447,483 -0.02(-0.32%)
Sep 25, 2018 7.425 7.437 7.377 7.389 505,908 -0.03(-0.40%)
Sep 24, 2018 7.520 7.520 7.407 7.419 423,520 -0.04(-0.48%)
Sep 21, 2018 7.407 7.491 7.407 7.455 456,527 +0.04(+0.56%)
Sep 20, 2018 7.431 7.455 7.359 7.413 542,827 +0.03(+0.40%)
Sep 19, 2018 7.323 7.383 7.270 7.383 500,400 +0.09(+1.23%)
Sep 18, 2018 7.246 7.299 7.210 7.293 464,614 +0.09(+1.24%)
Sep 17, 2018 7.228 7.258 7.186 7.204 505,116 +0.02(+0.25%)
Sep 14, 2018 7.258 7.282 7.174 7.186 528,513 -0.09(-1.23%)
Sep 13, 2018 7.335 7.347 7.264 7.276 512,162 -0.05(-0.65%)
Sep 12, 2018 7.341 7.374 7.276 7.323 742,292 -0.01(-0.08%)
Sep 11, 2018 7.389 7.461 7.305 7.329 895,918 -0.09(-1.21%)
Sep 10, 2018 7.335 7.437 7.335 7.419 258,129 +0.07(+0.89%)
Sep 07, 2018 7.437 7.443 7.335 7.353 305,690 -0.10(-1.36%)
Sep 06, 2018 7.538 7.553 7.443 7.455 279,810 -0.06(-0.79%)
Sep 05, 2018 7.550 7.550 7.491 7.514 279,308 -0.03(-0.40%)
Sep 04, 2018 7.514 7.556 7.485 7.544 227,327 +0.07(+0.87%)
Aug 31, 2018 7.479 7.479 7.479 0 -0.12(-1.63%)
Aug 30, 2018 7.585 7.621 7.526 7.603 259,985 +0.00(+0.00%)
Aug 29, 2018 7.591 7.692 7.550 7.603 313,891 -0.01(-0.08%)
Aug 28, 2018 7.728 7.728 7.585 7.609 374,945 -0.11(-1.38%)
Aug 27, 2018 7.722 7.722 7.645 7.716 344,632 +0.04(+0.54%)
Aug 24, 2018 7.668 7.745 7.633 7.674 247,045 +0.04(+0.47%)
Aug 23, 2018 7.621 7.686 7.591 7.639 521,860 +0.04(+0.55%)
Aug 22, 2018 7.645 7.676 7.556 7.597 612,840 -0.03(-0.39%)
Aug 21, 2018 7.852 7.888 7.609 7.627 1,275,436 -0.43(-5.37%)
Aug 20, 2018 8.030 8.095 8.024 8.059 184,894 +0.02(+0.29%)
Aug 17, 2018 7.953 8.048 7.953 8.036 105,129 +0.07(+0.89%)
Aug 16, 2018 7.923 8.000 7.923 7.965 116,919 +0.03(+0.37%)
Aug 15, 2018 7.965 7.994 7.899 7.935 171,944 -0.05(-0.59%)
Aug 14, 2018 7.982 7.994 7.923 7.982 175,056 +0.04(+0.52%)
Aug 13, 2018 8.071 8.071 7.935 7.941 181,225 -0.12(-1.47%)
Aug 10, 2018 8.083 8.107 8.048 8.059 113,229 -0.01(-0.07%)
Aug 09, 2018 7.988 8.065 7.982 8.065 209,882 +0.12(+1.57%)
Aug 08, 2018 7.923 7.971 7.870 7.941 266,669 -0.04(-0.52%)
Aug 07, 2018 7.994 8.018 7.953 7.982 304,458 +0.03(+0.37%)
Aug 06, 2018 7.971 8.000 7.947 7.953 199,467 -0.01(-0.15%)
Aug 03, 2018 7.935 8.053 7.935 7.965 169,084 +0.03(+0.34%)
Aug 02, 2018 7.882 8.012 7.864 7.937 191,887 +0.02(+0.25%)
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.