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 (%)
Dec 31, 2014 9.075 9.151 9.151 9.151 174,260 +0.09(+0.98%)
Dec 30, 2014 8.998 9.092 8.947 9.062 240,471 +0.10(+1.09%)
Dec 29, 2014 8.994 9.066 8.926 8.964 211,780 -0.01(-0.09%)
Dec 26, 2014 9.083 9.083 8.930 8.973 141,014 -0.07(-0.75%)
Dec 24, 2014 8.977 9.041 9.041 9.041 155,656 +0.03(+0.38%)
Dec 23, 2014 8.795 9.058 8.776 9.007 629,552 +0.31(+3.56%)
Dec 22, 2014 8.790 8.790 8.565 8.697 351,713 -0.12(-1.35%)
Dec 19, 2014 8.642 8.820 8.578 8.816 297,527 +0.20(+2.32%)
Dec 18, 2014 8.693 8.795 8.476 8.616 504,831 +0.02(+0.25%)
Dec 17, 2014 8.158 8.650 8.107 8.595 823,920 +0.49(+6.08%)
Dec 16, 2014 7.988 8.259 7.890 8.102 616,621 +0.06(+0.69%)
Dec 15, 2014 8.264 8.319 7.996 8.047 464,530 -0.20(-2.37%)
Dec 12, 2014 8.200 8.298 8.047 8.243 674,803 -0.08(-0.97%)
Dec 11, 2014 8.332 8.540 8.268 8.323 918,287 +0.02(+0.26%)
Dec 10, 2014 8.578 8.578 8.209 8.302 684,385 -0.28(-3.31%)
Dec 09, 2014 8.412 8.603 8.361 8.586 417,870 +0.05(+0.55%)
Dec 08, 2014 8.913 8.913 8.523 8.540 455,421 -0.36(-4.01%)
Dec 05, 2014 8.896 8.981 8.864 8.896 197,648 +0.00(+0.00%)
Dec 04, 2014 8.867 8.943 8.858 8.896 455,836 -0.00(-0.05%)
Dec 03, 2014 8.896 8.998 8.867 8.901 252,856 +0.09(+1.01%)
Dec 02, 2014 8.693 8.892 8.688 8.812 261,406 +0.06(+0.68%)
Dec 01, 2014 8.790 8.795 8.620 8.752 721,396 -0.07(-0.81%)
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%)
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.