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 (%)
Nov 28, 2014 9.229 9.237 8.811 8.824 404,032 -0.52(-5.56%)
Nov 26, 2014 9.267 9.343 9.343 9.343 185,140 +0.07(+0.77%)
Nov 25, 2014 9.225 9.271 9.107 9.271 372,253 +0.09(+1.01%)
Nov 24, 2014 9.267 9.267 9.145 9.178 321,867 -0.05(-0.50%)
Nov 21, 2014 9.368 9.390 9.166 9.225 344,138 -0.03(-0.27%)
Nov 20, 2014 9.233 9.377 9.225 9.250 223,892 -0.04(-0.45%)
Nov 19, 2014 9.111 9.335 9.098 9.292 256,862 +0.16(+1.76%)
Nov 18, 2014 8.997 9.136 8.997 9.132 250,460 +0.11(+1.26%)
Nov 17, 2014 9.035 9.040 8.904 9.018 271,067 -0.02(-0.23%)
Nov 14, 2014 8.963 9.085 8.954 9.039 266,547 +0.03(+0.38%)
Nov 13, 2014 9.064 9.145 8.997 9.005 247,529 -0.09(-1.02%)
Nov 12, 2014 8.942 9.128 8.942 9.098 282,791 +0.13(+1.46%)
Nov 11, 2014 8.942 9.026 8.916 8.967 156,824 -0.01(-0.09%)
Nov 10, 2014 9.009 9.052 8.942 8.976 238,987 -0.03(-0.33%)
Nov 07, 2014 9.005 9.056 8.845 9.005 352,392 +0.01(+0.14%)
Nov 06, 2014 8.828 9.001 8.815 8.993 283,740 +0.13(+1.48%)
Nov 05, 2014 8.857 8.891 8.764 8.862 212,423 +0.09(+1.06%)
Nov 04, 2014 9.060 9.102 8.764 8.769 544,625 -0.34(-3.76%)
Nov 03, 2014 9.221 9.243 9.073 9.111 219,171 +0.03(+0.33%)
Oct 31, 2014 9.070 9.093 8.912 9.081 222,278 +0.09(+0.98%)
Oct 30, 2014 8.883 9.001 8.833 8.992 230,738 +0.11(+1.28%)
Oct 29, 2014 8.887 9.005 8.838 8.879 208,418 +0.00(+0.05%)
Oct 28, 2014 8.799 8.954 8.799 8.875 243,339 +0.08(+0.86%)
Oct 27, 2014 8.908 8.921 8.757 8.799 304,850 -0.12(-1.37%)
Oct 24, 2014 8.820 9.093 8.816 8.921 373,132 +0.09(+1.05%)
Oct 23, 2014 8.904 8.938 8.778 8.828 253,932 +0.02(+0.24%)
Oct 22, 2014 8.950 8.971 8.744 8.807 263,142 -0.07(-0.76%)
Oct 21, 2014 8.896 9.013 8.845 8.875 336,566 +0.04(+0.43%)
Oct 20, 2014 8.761 8.887 8.559 8.837 255,374 +0.05(+0.62%)
Oct 17, 2014 8.870 9.017 8.551 8.782 312,009 +0.05(+0.63%)
Oct 16, 2014 8.181 8.614 8.068 8.728 516,636 +0.50(+6.02%)
Oct 15, 2014 7.912 8.244 7.820 8.232 545,089 +0.25(+3.16%)
Oct 14, 2014 8.068 8.151 7.786 7.980 401,524 -0.06(-0.73%)
Oct 13, 2014 8.324 8.450 8.034 8.038 371,088 -0.28(-3.34%)
Oct 10, 2014 8.446 8.446 8.198 8.316 820,399 -0.18(-2.13%)
Oct 09, 2014 8.652 8.665 8.471 8.496 466,781 -0.13(-1.56%)
Oct 08, 2014 8.639 8.673 8.555 8.631 423,885 -0.05(-0.63%)
Oct 07, 2014 8.749 8.795 8.677 8.686 239,638 -0.06(-0.72%)
Oct 06, 2014 8.849 8.855 8.740 8.749 209,084 -0.06(-0.72%)
Oct 03, 2014 8.904 8.941 8.782 8.812 322,054 -0.06(-0.66%)
Oct 02, 2014 8.879 8.908 8.656 8.870 560,970 +0.00(+0.05%)
Oct 01, 2014 8.950 8.967 8.791 8.866 380,324 -0.07(-0.74%)
Sep 30, 2014 8.791 8.933 8.749 8.933 311,388 +0.16(+1.81%)
Sep 29, 2014 8.707 8.774 8.657 8.774 241,783 +0.04(+0.48%)
Sep 26, 2014 8.628 8.740 8.611 8.732 379,729 +0.11(+1.26%)
Sep 25, 2014 8.636 8.726 8.540 8.623 475,832 -0.02(-0.19%)
Sep 24, 2014 8.715 8.715 8.613 8.640 573,745 -0.07(-0.82%)
Sep 23, 2014 8.732 8.800 8.661 8.711 383,672 -0.07(-0.76%)
Sep 22, 2014 8.899 8.903 8.770 8.778 515,590 -0.09(-0.99%)
Sep 19, 2014 8.866 8.899 8.816 8.866 568,901 +0.00(+0.05%)
Sep 18, 2014 8.912 8.959 8.857 8.862 380,483 -0.05(-0.52%)
Sep 17, 2014 8.874 8.933 8.853 8.908 245,091 +0.04(+0.47%)
Sep 16, 2014 8.853 8.954 8.820 8.866 398,045 +0.01(+0.14%)
Sep 15, 2014 8.975 8.975 8.841 8.853 291,802 -0.11(-1.26%)
Sep 12, 2014 9.087 9.087 8.912 8.966 391,222 -0.11(-1.20%)
Sep 11, 2014 9.041 9.104 9.020 9.075 262,469 -0.00(-0.05%)
Sep 10, 2014 9.050 9.096 9.050 9.079 269,553 +0.01(+0.14%)
Sep 09, 2014 9.079 9.133 9.029 9.066 376,397 -0.03(-0.37%)
Sep 08, 2014 9.100 9.200 9.071 9.100 330,569 -0.02(-0.18%)
Sep 05, 2014 9.171 9.192 9.112 9.117 277,084 -0.03(-0.27%)
Sep 04, 2014 9.250 9.271 9.121 9.142 270,893 -0.10(-1.09%)
Sep 03, 2014 9.263 9.267 9.204 9.242 269,398 +0.04(+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.