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 29, 2021 6.442 6.509 6.297 6.318 229,640 -0.13(-2.06%)
Oct 28, 2021 6.451 6.534 6.434 6.451 112,495 -0.02(-0.38%)
Oct 27, 2021 6.426 6.525 6.420 6.476 142,129 -0.01(-0.13%)
Oct 26, 2021 6.459 6.484 142,681 +0.02(+0.39%)
Oct 25, 2021 6.550 6.567 6.451 6.459 144,444 -0.09(-1.39%)
Oct 22, 2021 6.575 6.612 6.434 6.550 387,296 -0.04(-0.63%)
Oct 21, 2021 6.716 6.735 6.550 6.592 194,299 -0.11(-1.61%)
Oct 20, 2021 6.600 6.774 6.600 6.699 147,750 +0.07(+1.00%)
Oct 19, 2021 6.625 6.650 6.592 6.633 140,613 +0.04(+0.63%)
Oct 18, 2021 6.616 6.670 6.567 6.592 282,338 +0.00(+0.00%)
Oct 15, 2021 6.592 6.592 6.558 6.592 126,300 +0.07(+1.15%)
Oct 14, 2021 6.592 6.592 6.484 6.517 258,161 -0.02(-0.38%)
Oct 13, 2021 6.384 6.583 6.335 6.542 325,465 +0.17(+2.73%)
Oct 12, 2021 6.359 6.401 6.335 6.368 366,681 +0.01(+0.13%)
Oct 11, 2021 6.293 6.517 6.293 6.359 349,069 +0.12(+1.86%)
Oct 08, 2021 6.277 6.277 6.160 6.243 221,037 +0.03(+0.53%)
Oct 07, 2021 6.028 6.285 6.019 6.210 479,908 +0.22(+3.60%)
Oct 06, 2021 5.953 6.011 5.937 5.995 176,508 -0.02(-0.28%)
Oct 05, 2021 6.053 6.119 5.995 6.011 323,060 -0.01(-0.14%)
Oct 04, 2021 5.970 6.069 5.970 6.019 277,024 +0.07(+1.11%)
Oct 01, 2021 5.920 6.003 5.895 5.953 232,792 +0.02(+0.42%)
Sep 30, 2021 5.961 6.019 5.937 5.928 215,897 -0.03(-0.55%)
Sep 29, 2021 5.912 5.969 5.912 5.961 159,782 +0.04(+0.70%)
Sep 28, 2021 6.060 6.060 5.862 5.920 469,083 -0.05(-0.83%)
Sep 27, 2021 5.928 6.076 5.928 5.969 311,872 +0.06(+0.97%)
Sep 24, 2021 5.953 5.969 5.887 5.912 204,753 -0.04(-0.69%)
Sep 23, 2021 5.887 5.961 5.862 5.953 475,507 +0.08(+1.40%)
Sep 22, 2021 5.805 5.895 5.804 5.871 185,389 +0.09(+1.57%)
Sep 21, 2021 5.731 5.821 5.706 5.780 770,524 +0.09(+1.59%)
Sep 20, 2021 5.764 5.780 5.632 5.689 616,217 -0.16(-2.81%)
Sep 17, 2021 5.887 5.920 5.854 5.854 241,276 -0.04(-0.70%)
Sep 16, 2021 5.937 5.953 5.879 5.895 235,173 -0.04(-0.69%)
Sep 15, 2021 5.945 5.967 5.933 5.937 137,076 +0.03(+0.56%)
Sep 14, 2021 6.002 6.002 5.895 5.904 183,999 -0.04(-0.69%)
Sep 13, 2021 5.945 5.986 5.937 5.945 149,349 +0.03(+0.56%)
Sep 10, 2021 5.986 5.986 5.904 5.912 118,150 -0.05(-0.83%)
Sep 09, 2021 5.986 5.994 5.937 5.961 158,191 -0.03(-0.55%)
Sep 08, 2021 5.969 6.025 5.969 5.994 126,763 +0.03(+0.55%)
Sep 07, 2021 6.019 6.027 5.961 5.961 170,261 -0.07(-1.09%)
Sep 03, 2021 6.068 6.069 6.019 6.027 158,619 -0.03(-0.54%)
Sep 02, 2021 5.994 6.085 5.994 6.060 157,750 +0.04(+0.68%)
Sep 01, 2021 5.945 6.027 5.928 6.019 178,780 +0.08(+1.39%)
Aug 31, 2021 5.945 5.969 5.928 5.937 155,580 -0.01(-0.14%)
Aug 30, 2021 5.953 5.986 5.937 5.945 135,082 -0.02(-0.41%)
Aug 27, 2021 5.896 5.972 5.896 5.969 163,320 +0.11(+1.81%)
Aug 26, 2021 5.937 5.937 5.863 5.863 147,922 -0.07(-1.10%)
Aug 25, 2021 5.863 5.969 5.847 5.928 179,178 +0.04(+0.69%)
Aug 24, 2021 5.904 5.904 5.847 5.887 256,000 +0.04(+0.70%)
Aug 23, 2021 5.855 5.879 5.838 5.847 217,654 +0.08(+1.42%)
Aug 20, 2021 5.708 5.806 5.708 5.765 113,579 +0.02(+0.43%)
Aug 19, 2021 5.765 5.824 5.708 5.740 449,878 -0.16(-2.64%)
Aug 18, 2021 5.945 5.961 5.887 5.896 180,106 -0.05(-0.83%)
Aug 17, 2021 5.953 6.006 5.920 5.945 141,362 -0.06(-0.95%)
Aug 16, 2021 6.026 6.043 5.961 6.002 196,584 -0.04(-0.68%)
Aug 13, 2021 6.076 6.084 6.026 6.043 126,600 -0.02(-0.27%)
Aug 12, 2021 6.043 6.059 6.010 6.059 143,381 +0.02(+0.41%)
Aug 11, 2021 6.002 6.067 5.994 6.035 157,988 +0.02(+0.41%)
Aug 10, 2021 5.937 6.026 5.937 6.010 222,890 +0.07(+1.24%)
Aug 09, 2021 5.961 5.986 5.928 5.937 210,857 -0.05(-0.82%)
Aug 06, 2021 6.002 6.026 5.969 5.986 143,148 -0.01(-0.14%)
Aug 05, 2021 5.986 6.035 5.961 5.994 230,530 +0.02(+0.41%)
Aug 04, 2021 6.002 6.026 5.961 5.969 255,708 -0.07(-1.22%)
Aug 03, 2021 6.043 6.050 5.945 6.043 235,679 +0.02(+0.41%)
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.