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 30, 2020 3.749 3.795 3.711 3.726 502,440 -0.07(-1.80%)
Oct 29, 2020 3.779 3.824 3.733 3.794 264,576 +0.02(+0.40%)
Oct 28, 2020 3.893 3.893 3.756 3.779 450,996 -0.17(-4.22%)
Oct 27, 2020 4.052 4.052 3.938 3.946 373,411 -0.05(-1.33%)
Oct 26, 2020 4.029 4.039 3.946 3.999 353,075 -0.07(-1.68%)
Oct 23, 2020 4.173 4.180 4.036 4.067 549,449 -0.05(-1.11%)
Oct 22, 2020 4.052 4.120 4.044 4.112 471,488 +0.05(+1.31%)
Oct 21, 2020 4.059 4.087 4.021 4.059 420,177 -0.01(-0.19%)
Oct 20, 2020 4.036 4.074 4.029 4.067 376,525 +0.04(+0.94%)
Oct 19, 2020 4.052 4.087 4.006 4.029 236,885 -0.02(-0.56%)
Oct 16, 2020 4.067 4.089 4.044 4.052 316,517 -0.02(-0.56%)
Oct 15, 2020 4.036 4.082 3.977 4.074 522,559 -0.03(-0.74%)
Oct 14, 2020 4.044 4.135 4.033 4.105 526,651 +0.06(+1.50%)
Oct 13, 2020 4.036 4.052 4.010 4.044 705,500 +0.00(+0.00%)
Oct 12, 2020 4.052 4.052 3.976 4.044 510,139 +0.00(+0.00%)
Oct 09, 2020 4.036 4.067 3.999 4.044 483,690 +0.03(+0.75%)
Oct 08, 2020 3.870 4.029 3.870 4.014 455,089 +0.15(+3.92%)
Oct 07, 2020 3.809 3.862 3.771 3.862 351,234 +0.06(+1.59%)
Oct 06, 2020 3.824 3.855 3.756 3.802 576,457 +0.02(+0.40%)
Oct 05, 2020 3.673 3.809 3.605 3.787 795,064 +0.23(+6.61%)
Oct 02, 2020 3.408 3.559 3.408 3.552 335,928 +0.08(+2.40%)
Oct 01, 2020 3.461 3.506 3.446 3.468 629,483 -0.01(-0.22%)
Sep 30, 2020 3.543 3.588 3.454 3.476 570,514 -0.07(-2.11%)
Sep 29, 2020 3.543 3.551 3.484 3.551 220,496 +0.02(+0.64%)
Sep 28, 2020 3.498 3.573 3.491 3.528 324,454 +0.07(+1.95%)
Sep 25, 2020 3.491 3.543 3.439 3.461 421,281 -0.05(-1.49%)
Sep 24, 2020 3.536 3.569 3.424 3.513 376,271 -0.04(-1.05%)
Sep 23, 2020 3.686 3.738 3.543 3.551 279,071 -0.15(-4.05%)
Sep 22, 2020 3.671 3.738 3.641 3.701 355,785 +0.01(+0.20%)
Sep 21, 2020 3.656 3.708 3.588 3.693 333,367 -0.03(-0.80%)
Sep 18, 2020 3.716 3.725 3.663 3.723 286,861 +0.00(+0.00%)
Sep 17, 2020 3.761 3.776 3.716 3.723 294,615 -0.07(-1.97%)
Sep 16, 2020 3.753 3.821 3.731 3.798 357,736 +0.07(+1.81%)
Sep 15, 2020 3.783 3.795 3.731 3.731 333,515 -0.03(-0.80%)
Sep 14, 2020 3.671 3.761 3.671 3.761 298,004 +0.08(+2.24%)
Sep 11, 2020 3.708 3.713 3.648 3.678 249,084 -0.01(-0.41%)
Sep 10, 2020 3.791 3.791 3.693 3.693 409,002 -0.04(-1.20%)
Sep 09, 2020 3.723 3.774 3.723 3.738 232,723 +0.04(+1.22%)
Sep 08, 2020 3.738 3.738 3.678 3.693 317,704 -0.10(-2.76%)
Sep 04, 2020 3.783 3.828 3.723 3.798 309,954 +0.01(+0.20%)
Sep 03, 2020 3.821 3.873 3.791 3.791 232,795 -0.07(-1.75%)
Sep 02, 2020 3.843 3.903 3.836 3.858 362,635 -0.01(-0.19%)
Sep 01, 2020 3.896 3.926 3.851 3.866 499,102 -0.04(-1.15%)
Aug 31, 2020 3.948 3.955 3.873 3.911 463,606 -0.05(-1.31%)
Aug 28, 2020 3.873 3.981 3.873 3.962 307,532 +0.07(+1.91%)
Aug 27, 2020 3.866 3.911 3.844 3.888 388,466 +0.02(+0.58%)
Aug 26, 2020 3.970 3.970 3.859 3.866 269,344 -0.04(-1.14%)
Aug 25, 2020 3.992 3.992 3.903 3.911 189,941 -0.07(-1.68%)
Aug 24, 2020 3.992 4.007 3.933 3.977 262,763 -0.01(-0.19%)
Aug 21, 2020 4.022 4.030 3.955 3.985 127,622 -0.05(-1.29%)
Aug 20, 2020 4.044 4.044 4.000 4.037 137,304 -0.02(-0.55%)
Aug 19, 2020 4.118 4.141 4.044 4.059 315,717 -0.07(-1.62%)
Aug 18, 2020 4.185 4.200 4.103 4.126 195,566 -0.03(-0.71%)
Aug 17, 2020 4.155 4.185 4.118 4.155 186,930 +0.00(+0.00%)
Aug 14, 2020 4.081 4.178 4.078 4.155 203,764 +0.07(+1.82%)
Aug 13, 2020 4.096 4.111 4.059 4.081 150,448 -0.02(-0.54%)
Aug 12, 2020 4.044 4.118 4.044 4.103 194,400 +0.09(+2.22%)
Aug 11, 2020 4.103 4.133 4.014 4.014 194,131 -0.04(-0.92%)
Aug 10, 2020 3.985 4.059 3.948 4.052 202,146 +0.11(+2.82%)
Aug 07, 2020 3.985 3.992 3.918 3.940 275,863 -0.04(-1.12%)
Aug 06, 2020 3.992 4.014 3.970 3.985 151,720 -0.02(-0.56%)
Aug 05, 2020 3.948 4.014 3.948 4.007 285,692 +0.13(+3.25%)
Aug 04, 2020 3.821 3.896 3.815 3.881 205,146 +0.03(+0.77%)
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.