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 (%)
Dec 31, 2013 7.721 7.964 7.964 7.964 1,073,589 +0.27(+3.57%)
Dec 30, 2013 7.757 7.804 7.606 7.690 760,213 -0.06(-0.77%)
Dec 27, 2013 7.634 7.769 7.622 7.749 612,460 +0.17(+2.20%)
Dec 26, 2013 7.717 7.761 7.566 7.582 603,435 -0.11(-1.40%)
Dec 24, 2013 7.590 7.737 7.590 7.690 322,745 +0.14(+1.85%)
Dec 23, 2013 7.534 7.678 7.506 7.550 715,819 +0.02(+0.26%)
Dec 20, 2013 7.467 7.542 7.407 7.530 1,238,225 +0.02(+0.32%)
Dec 19, 2013 7.658 7.658 7.435 7.506 656,311 -0.08(-1.00%)
Dec 18, 2013 7.590 7.626 7.487 7.582 609,689 -0.01(-0.10%)
Dec 17, 2013 7.638 7.638 7.487 7.590 574,974 +0.03(+0.37%)
Dec 16, 2013 7.570 7.674 7.522 7.562 510,928 +0.06(+0.74%)
Dec 13, 2013 7.570 7.582 7.471 7.506 750,630 -0.08(-1.00%)
Dec 12, 2013 7.586 7.602 7.506 7.582 417,827 +0.02(+0.32%)
Dec 11, 2013 7.554 7.594 7.538 7.558 470,861 +0.04(+0.58%)
Dec 10, 2013 7.479 7.578 7.459 7.514 780,134 +0.05(+0.64%)
Dec 09, 2013 7.407 7.514 7.383 7.467 921,784 +0.06(+0.75%)
Dec 06, 2013 7.399 7.443 7.327 7.411 919,995 +0.11(+1.53%)
Dec 05, 2013 7.244 7.323 7.152 7.300 807,847 +0.02(+0.22%)
Dec 04, 2013 7.510 7.510 7.264 7.284 480,283 -0.18(-2.42%)
Dec 03, 2013 7.499 7.585 7.443 7.465 374,625 -0.08(-1.04%)
Dec 02, 2013 7.578 7.630 7.537 7.543 266,527 -0.05(-0.62%)
Nov 29, 2013 7.598 7.653 7.543 7.590 320,753 +0.02(+0.26%)
Nov 27, 2013 7.507 7.588 7.502 7.570 225,220 +0.06(+0.84%)
Nov 26, 2013 7.368 7.543 7.297 7.507 595,601 +0.14(+1.93%)
Nov 25, 2013 7.321 7.400 7.305 7.364 727,663 +0.03(+0.43%)
Nov 22, 2013 7.337 7.404 7.313 7.333 623,056 +0.02(+0.32%)
Nov 21, 2013 7.301 7.357 7.254 7.309 745,297 +0.04(+0.54%)
Nov 20, 2013 7.384 7.424 7.254 7.270 528,479 -0.11(-1.55%)
Nov 19, 2013 7.547 7.570 7.357 7.384 564,117 -0.15(-1.94%)
Nov 18, 2013 7.539 7.597 7.499 7.531 358,463 -0.02(-0.21%)
Nov 15, 2013 7.503 7.582 7.483 7.547 352,722 +0.08(+1.11%)
Nov 14, 2013 7.467 7.539 7.452 7.463 541,407 +0.12(+1.67%)
Nov 12, 2013 7.448 7.452 7.281 7.341 526,212 -0.12(-1.64%)
Nov 11, 2013 7.404 7.499 7.404 7.463 373,794 +0.03(+0.37%)
Nov 08, 2013 7.507 7.507 7.376 7.436 393,351 -0.06(-0.79%)
Nov 07, 2013 7.661 7.669 7.424 7.495 390,904 -0.14(-1.87%)
Nov 06, 2013 7.689 7.709 7.618 7.638 293,704 -0.03(-0.41%)
Nov 05, 2013 7.697 7.717 7.642 7.669 168,390 -0.03(-0.41%)
Nov 04, 2013 7.705 7.709 7.661 7.701 192,238 -0.01(-0.15%)
Nov 01, 2013 7.756 7.808 7.693 7.713 315,312 -0.01(-0.15%)
Oct 31, 2013 7.725 7.760 7.609 7.725 342,666 +0.03(+0.36%)
Oct 30, 2013 7.768 7.803 7.677 7.697 243,734 -0.05(-0.61%)
Oct 29, 2013 7.713 7.772 7.693 7.744 228,103 +0.01(+0.15%)
Oct 28, 2013 7.784 7.819 7.717 7.732 227,038 -0.04(-0.46%)
Oct 25, 2013 7.858 7.866 7.709 7.768 298,027 -0.10(-1.30%)
Oct 24, 2013 7.811 7.870 7.788 7.870 179,542 +0.11(+1.42%)
Oct 23, 2013 7.835 7.843 7.713 7.760 244,410 -0.02(-0.30%)
Oct 22, 2013 7.795 7.870 7.748 7.784 273,108 +0.01(+0.15%)
Oct 21, 2013 7.827 7.839 7.736 7.772 215,043 -0.05(-0.60%)
Oct 18, 2013 7.870 7.870 7.776 7.819 166,841 -0.03(-0.42%)
Oct 17, 2013 7.748 7.858 7.705 7.852 125,935 +0.13(+1.65%)
Oct 16, 2013 7.732 7.776 7.642 7.725 225,615 +0.04(+0.51%)
Oct 15, 2013 7.685 7.697 7.630 7.685 174,005 +0.02(+0.31%)
Oct 14, 2013 7.603 7.677 7.559 7.662 190,929 +0.05(+0.62%)
Oct 11, 2013 7.575 7.634 7.528 7.614 179,265 +0.09(+1.20%)
Oct 10, 2013 7.524 7.563 7.492 7.524 209,966 +0.04(+0.47%)
Oct 09, 2013 7.563 7.577 7.481 7.489 229,554 -0.09(-1.19%)
Oct 08, 2013 7.673 7.729 7.548 7.579 160,554 -0.09(-1.18%)
Oct 07, 2013 7.677 7.835 7.634 7.670 177,181 -0.08(-1.02%)
Oct 04, 2013 7.799 7.803 7.713 7.748 183,204 -0.04(-0.56%)
Oct 03, 2013 7.815 7.823 7.662 7.792 169,380 -0.02(-0.30%)
Oct 02, 2013 7.819 7.839 7.741 7.815 183,413 -0.02(-0.25%)
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.