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 30, 2016 8.335 8.695 8.335 8.641 422,104 +0.42(+5.12%)
Nov 29, 2016 7.999 8.250 7.939 8.220 538,384 +0.11(+1.30%)
Nov 28, 2016 8.169 8.169 8.034 8.114 166,835 -0.02(-0.18%)
Nov 25, 2016 8.124 8.214 8.119 8.129 59,372 +0.03(+0.37%)
Nov 23, 2016 8.099 8.099 8.099 0 +0.02(+0.19%)
Nov 22, 2016 8.159 8.199 7.779 8.084 799,513 -0.01(-0.12%)
Nov 21, 2016 8.059 8.109 7.989 8.094 236,928 +0.16(+1.96%)
Nov 18, 2016 7.904 7.957 7.859 7.939 208,685 +0.00(+0.00%)
Nov 17, 2016 8.059 8.145 7.854 7.939 317,017 -0.09(-1.12%)
Nov 16, 2016 8.034 8.079 7.981 8.029 159,958 -0.05(-0.62%)
Nov 15, 2016 7.949 8.094 7.934 8.079 428,369 +0.26(+3.33%)
Nov 14, 2016 7.673 7.904 7.673 7.819 477,797 +0.09(+1.17%)
Nov 11, 2016 7.879 7.879 7.678 7.728 351,391 -0.19(-2.41%)
Nov 10, 2016 7.608 8.265 7.608 7.919 529,948 +0.26(+3.34%)
Nov 09, 2016 7.292 7.774 7.272 7.663 646,757 +0.30(+4.01%)
Nov 08, 2016 7.292 7.407 7.287 7.368 332,805 +0.04(+0.48%)
Nov 07, 2016 7.383 7.435 7.327 7.332 153,068 -0.03(-0.34%)
Nov 04, 2016 7.448 7.498 7.348 7.358 160,919 -0.07(-0.94%)
Nov 03, 2016 7.553 7.588 7.423 7.428 253,021 -0.14(-1.85%)
Nov 02, 2016 7.688 7.688 7.532 7.568 146,460 -0.16(-2.08%)
Nov 01, 2016 7.789 7.837 7.618 7.728 330,868 -0.06(-0.78%)
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%)
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.