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, 2022 7.020 7.145 7.020 7.127 110,071 +0.08(+1.14%)
Oct 28, 2022 7.011 7.092 6.960 7.047 205,753 +0.09(+1.29%)
Oct 27, 2022 6.886 7.047 6.886 6.957 232,763 +0.04(+0.52%)
Oct 26, 2022 6.868 6.930 6.832 6.921 267,618 +0.11(+1.58%)
Oct 25, 2022 6.698 6.841 6.698 6.814 142,370 +0.08(+1.20%)
Oct 24, 2022 6.832 6.832 6.707 6.733 69,000 -0.04(-0.66%)
Oct 21, 2022 6.653 6.787 6.639 6.778 92,304 +0.14(+2.16%)
Oct 20, 2022 6.724 6.769 6.608 6.635 95,147 -0.09(-1.33%)
Oct 19, 2022 6.724 6.778 6.689 6.724 71,221 -0.01(-0.13%)
Oct 18, 2022 6.698 6.832 6.653 6.733 130,106 +0.10(+1.48%)
Oct 17, 2022 6.626 6.662 6.590 6.635 127,617 +0.13(+2.07%)
Oct 14, 2022 6.689 6.695 6.483 6.501 122,566 -0.13(-2.02%)
Oct 13, 2022 6.375 6.653 6.348 6.635 184,742 +0.20(+3.06%)
Oct 12, 2022 6.545 6.545 6.438 6.438 135,505 -0.10(-1.51%)
Oct 11, 2022 6.456 6.635 6.420 6.536 107,935 +0.02(+0.27%)
Oct 10, 2022 6.653 6.707 6.492 6.519 134,708 -0.10(-1.49%)
Oct 07, 2022 6.742 6.760 6.608 6.617 120,257 -0.11(-1.60%)
Oct 06, 2022 6.760 6.832 6.608 6.724 253,571 -0.05(-0.79%)
Oct 05, 2022 6.787 6.845 6.644 6.778 102,104 -0.01(-0.13%)
Oct 04, 2022 6.778 6.805 6.635 6.787 153,435 +0.21(+3.27%)
Oct 03, 2022 6.483 6.644 6.456 6.572 176,374 +0.21(+3.38%)
Sep 30, 2022 6.402 6.491 6.357 6.357 113,978 -0.06(-0.96%)
Sep 29, 2022 6.517 6.517 6.313 6.419 114,062 -0.09(-1.38%)
Sep 28, 2022 6.402 6.544 6.371 6.509 254,690 +0.23(+3.68%)
Sep 27, 2022 6.348 6.438 6.242 6.277 199,595 -0.03(-0.42%)
Sep 26, 2022 6.517 6.517 6.268 6.304 226,680 -0.23(-3.54%)
Sep 23, 2022 6.757 6.786 6.428 6.535 175,575 -0.34(-4.92%)
Sep 22, 2022 7.095 7.095 6.864 6.873 122,191 -0.17(-2.40%)
Sep 21, 2022 7.211 7.264 7.033 7.042 201,976 -0.11(-1.49%)
Sep 20, 2022 7.291 7.291 7.095 7.149 142,652 -0.12(-1.59%)
Sep 19, 2022 7.042 7.264 7.036 7.264 107,381 +0.16(+2.25%)
Sep 16, 2022 7.220 7.229 7.095 7.104 94,128 -0.17(-2.32%)
Sep 15, 2022 7.389 7.412 7.273 7.273 75,954 -0.15(-2.04%)
Sep 14, 2022 7.246 7.433 7.220 7.424 129,383 +0.21(+2.96%)
Sep 13, 2022 7.362 7.460 7.184 7.211 74,395 -0.24(-3.22%)
Sep 12, 2022 7.415 7.504 7.415 7.451 70,047 +0.09(+1.21%)
Sep 09, 2022 7.255 7.380 7.255 7.362 64,659 +0.15(+2.10%)
Sep 08, 2022 7.264 7.291 7.175 7.211 130,232 -0.07(-0.98%)
Sep 07, 2022 7.149 7.300 7.131 7.282 93,606 +0.08(+1.11%)
Sep 06, 2022 7.220 7.318 7.193 7.202 89,712 -0.03(-0.37%)
Sep 02, 2022 7.264 7.362 7.175 7.229 62,057 +0.03(+0.37%)
Sep 01, 2022 7.220 7.282 7.158 7.202 149,367 -0.16(-2.17%)
Aug 31, 2022 7.486 7.565 7.362 7.362 173,031 -0.22(-2.91%)
Aug 30, 2022 7.618 7.618 7.415 7.583 298,136 +0.02(+0.23%)
Aug 29, 2022 7.565 7.680 7.557 7.565 118,560 +0.00(+0.00%)
Aug 26, 2022 7.663 7.671 7.539 7.565 47,705 -0.10(-1.27%)
Aug 25, 2022 7.618 7.716 7.583 7.663 116,803 +0.05(+0.70%)
Aug 24, 2022 7.539 7.610 7.537 7.610 109,551 +0.08(+1.06%)
Aug 23, 2022 7.415 7.539 7.415 7.530 138,606 +0.16(+2.16%)
Aug 22, 2022 7.300 7.446 7.291 7.371 84,515 -0.04(-0.48%)
Aug 19, 2022 7.477 7.512 7.406 7.406 85,697 -0.10(-1.30%)
Aug 18, 2022 7.459 7.574 7.450 7.503 178,766 +0.11(+1.43%)
Aug 17, 2022 7.486 7.557 7.397 7.397 110,463 -0.15(-1.99%)
Aug 16, 2022 7.486 7.565 7.469 7.548 94,972 +0.05(+0.71%)
Aug 15, 2022 7.389 7.509 7.176 7.495 199,784 +0.01(+0.12%)
Aug 12, 2022 7.468 7.521 7.433 7.486 192,558 +0.04(+0.59%)
Aug 11, 2022 7.371 7.503 7.212 7.442 137,091 +0.13(+1.81%)
Aug 10, 2022 7.238 7.327 7.185 7.309 157,212 +0.13(+1.85%)
Aug 09, 2022 7.150 7.238 7.123 7.176 99,799 +0.09(+1.25%)
Aug 08, 2022 7.017 7.115 7.000 7.088 123,313 +0.11(+1.65%)
Aug 05, 2022 6.947 7.037 6.947 6.973 100,313 -0.05(-0.75%)
Aug 04, 2022 7.132 7.132 7.000 7.026 91,567 -0.12(-1.73%)
Aug 03, 2022 7.123 7.194 7.079 7.150 130,608 +0.04(+0.50%)
Aug 02, 2022 7.106 7.176 7.097 7.115 150,496 -0.04(-0.62%)
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.