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 7.784 7.799 7.715 7.789 257,591 -0.01(-0.19%)
Oct 28, 2016 7.760 7.834 7.735 7.804 219,415 -0.00(-0.06%)
Oct 27, 2016 7.894 7.899 7.804 7.809 201,255 -0.06(-0.76%)
Oct 26, 2016 7.884 7.934 7.849 7.869 226,070 -0.04(-0.57%)
Oct 25, 2016 7.978 8.029 7.904 7.914 146,640 -0.12(-1.49%)
Oct 24, 2016 7.993 8.043 7.956 8.033 226,992 +0.07(+0.94%)
Oct 21, 2016 7.949 7.988 7.934 7.959 154,050 +0.00(+0.00%)
Oct 20, 2016 7.844 7.978 7.839 7.959 191,424 +0.06(+0.82%)
Oct 19, 2016 7.899 7.909 7.839 7.894 134,630 +0.06(+0.76%)
Oct 18, 2016 7.874 7.874 7.750 7.834 135,293 +0.07(+0.90%)
Oct 17, 2016 7.869 7.884 7.735 7.765 235,340 -0.07(-0.95%)
Oct 14, 2016 7.884 7.899 7.794 7.839 233,872 -0.01(-0.13%)
Oct 13, 2016 7.849 7.899 7.789 7.849 317,624 -0.08(-1.07%)
Oct 12, 2016 7.884 7.949 7.859 7.934 213,730 +0.00(+0.00%)
Oct 11, 2016 8.003 8.003 7.869 7.934 218,263 -0.05(-0.62%)
Oct 10, 2016 7.959 7.993 7.954 7.983 202,280 +0.07(+0.94%)
Oct 07, 2016 7.944 7.988 7.904 7.909 130,156 -0.03(-0.38%)
Oct 06, 2016 7.998 8.008 7.909 7.939 193,899 -0.01(-0.19%)
Oct 05, 2016 8.018 8.048 7.949 7.954 194,353 -0.02(-0.31%)
Oct 04, 2016 8.103 8.134 7.919 7.978 199,460 -0.12(-1.53%)
Oct 03, 2016 8.192 8.192 8.093 8.103 109,660 -0.08(-0.92%)
Sep 30, 2016 8.178 8.208 8.094 8.178 211,268 +0.07(+0.91%)
Sep 29, 2016 8.134 8.173 8.059 8.104 263,932 +0.00(+0.00%)
Sep 28, 2016 8.000 8.106 7.887 8.104 247,899 +0.15(+1.86%)
Sep 27, 2016 7.912 7.976 7.907 7.956 207,692 -0.06(-0.74%)
Sep 26, 2016 8.035 8.035 7.966 8.015 150,919 +0.00(+0.00%)
Sep 23, 2016 8.084 8.089 7.995 8.015 144,297 -0.06(-0.80%)
Sep 22, 2016 8.075 8.104 8.015 8.079 194,757 +0.11(+1.36%)
Sep 21, 2016 7.892 7.981 7.842 7.971 139,670 +0.18(+2.28%)
Sep 20, 2016 7.852 7.881 7.788 7.793 184,151 -0.08(-1.07%)
Sep 19, 2016 7.823 7.888 7.803 7.877 165,079 +0.13(+1.72%)
Sep 16, 2016 7.729 7.768 7.704 7.744 102,181 -0.01(-0.19%)
Sep 15, 2016 7.778 7.796 7.729 7.758 177,686 +0.02(+0.32%)
Sep 14, 2016 7.665 7.818 7.665 7.734 139,290 +0.03(+0.45%)
Sep 13, 2016 7.842 7.867 7.635 7.699 220,176 -0.20(-2.50%)
Sep 12, 2016 7.842 7.951 7.838 7.897 195,330 +0.00(+0.06%)
Sep 09, 2016 8.040 8.040 7.860 7.892 183,789 -0.18(-2.26%)
Sep 08, 2016 8.084 8.099 8.006 8.075 247,832 +0.08(+1.05%)
Sep 07, 2016 8.030 8.030 7.981 7.991 139,506 +0.02(+0.25%)
Sep 06, 2016 7.823 7.976 7.823 7.971 266,906 +0.12(+1.51%)
Sep 02, 2016 7.694 7.852 7.852 7.852 193,781 +0.19(+2.45%)
Sep 01, 2016 7.605 7.684 7.581 7.665 239,679 +0.04(+0.57%)
Aug 31, 2016 7.675 7.675 7.592 7.621 380,849 -0.05(-0.70%)
Aug 30, 2016 7.793 7.793 7.655 7.675 254,574 -0.07(-0.89%)
Aug 29, 2016 7.851 7.851 7.737 7.744 436,585 -0.09(-1.19%)
Aug 26, 2016 7.881 7.935 7.793 7.837 386,209 +0.00(+0.06%)
Aug 25, 2016 7.925 7.925 7.817 7.832 461,161 -0.11(-1.36%)
Aug 24, 2016 8.008 8.042 7.915 7.940 250,374 -0.08(-0.98%)
Aug 23, 2016 8.018 8.047 7.989 8.018 217,069 +0.03(+0.37%)
Aug 22, 2016 7.925 7.989 7.886 7.989 338,712 +0.00(+0.00%)
Aug 19, 2016 8.033 8.033 7.954 7.989 234,143 -0.05(-0.67%)
Aug 18, 2016 8.003 8.087 7.974 8.042 503,508 +0.07(+0.86%)
Aug 17, 2016 7.905 7.998 7.866 7.974 426,454 +0.06(+0.74%)
Aug 16, 2016 7.915 7.935 7.842 7.915 410,149 +0.07(+0.94%)
Aug 15, 2016 7.837 7.871 7.793 7.842 346,290 +0.07(+0.88%)
Aug 12, 2016 7.734 7.792 7.714 7.773 142,284 +0.08(+1.02%)
Aug 11, 2016 7.690 7.744 7.636 7.695 356,762 +0.09(+1.23%)
Aug 10, 2016 7.739 7.739 7.543 7.601 202,686 -0.10(-1.27%)
Aug 09, 2016 7.788 7.788 7.650 7.699 245,639 -0.03(-0.44%)
Aug 08, 2016 7.626 7.773 7.606 7.734 333,129 +0.16(+2.14%)
Aug 05, 2016 7.552 7.606 7.503 7.572 99,384 +0.03(+0.39%)
Aug 04, 2016 7.538 7.611 7.503 7.543 182,404 -0.01(-0.13%)
Aug 03, 2016 7.464 7.616 7.449 7.552 294,331 +0.09(+1.25%)
Aug 02, 2016 7.508 7.580 7.430 7.459 300,667 -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.