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, 2018 5.904 6.045 5.891 6.008 1,966,066 +0.13(+2.30%)
Dec 28, 2018 5.818 5.916 5.775 5.873 1,705,240 +0.04(+0.74%)
Dec 27, 2018 5.793 5.842 5.683 5.830 2,034,751 -0.02(-0.42%)
Dec 26, 2018 5.646 5.855 5.579 5.855 1,924,535 +0.21(+3.69%)
Dec 24, 2018 5.757 5.757 5.640 5.646 496,695 -0.19(-3.26%)
Dec 21, 2018 5.904 5.934 5.799 5.836 1,283,416 -0.09(-1.45%)
Dec 20, 2018 6.026 6.081 5.683 5.922 1,969,913 -0.18(-2.91%)
Dec 19, 2018 6.094 6.210 6.063 6.100 967,988 -0.03(-0.50%)
Dec 18, 2018 6.290 6.308 6.069 6.131 1,317,992 -0.19(-3.01%)
Dec 17, 2018 6.511 6.554 6.284 6.321 946,759 -0.19(-2.92%)
Dec 14, 2018 6.615 6.652 6.504 6.511 709,239 -0.10(-1.58%)
Dec 13, 2018 6.498 6.615 6.498 6.615 647,603 +0.09(+1.41%)
Dec 12, 2018 6.474 6.535 6.449 6.523 1,202,786 +0.07(+1.04%)
Dec 11, 2018 6.455 6.498 6.437 6.455 731,463 +0.04(+0.67%)
Dec 10, 2018 6.498 6.498 6.370 6.413 628,214 -0.10(-1.51%)
Dec 07, 2018 6.572 6.627 6.468 6.511 544,000 -0.01(-0.19%)
Dec 06, 2018 6.541 6.590 6.441 6.523 1,165,156 -0.13(-2.03%)
Dec 04, 2018 6.774 6.793 6.645 6.658 464,398 -0.12(-1.72%)
Dec 03, 2018 6.811 6.891 6.768 6.774 753,240 +0.07(+1.10%)
Nov 30, 2018 6.640 6.737 6.585 6.701 706,838 +0.05(+0.82%)
Nov 29, 2018 6.585 6.695 6.585 6.646 484,573 +0.04(+0.64%)
Nov 28, 2018 6.549 6.616 6.494 6.603 482,867 +0.07(+1.12%)
Nov 27, 2018 6.518 6.597 6.512 6.531 526,583 -0.02(-0.28%)
Nov 26, 2018 6.597 6.652 6.546 6.549 394,516 -0.02(-0.37%)
Nov 23, 2018 6.549 6.591 6.512 6.573 157,367 -0.04(-0.55%)
Nov 21, 2018 6.610 6.610 6.610 0 +0.05(+0.83%)
Nov 20, 2018 6.561 6.597 6.506 6.555 534,552 -0.07(-1.10%)
Nov 19, 2018 6.670 6.719 6.628 6.628 480,526 -0.06(-0.91%)
Nov 16, 2018 6.707 6.743 6.682 6.689 458,276 -0.01(-0.09%)
Nov 15, 2018 6.634 6.701 6.585 6.695 378,043 +0.07(+1.01%)
Nov 14, 2018 6.743 6.755 6.603 6.628 554,419 -0.05(-0.82%)
Nov 13, 2018 6.695 6.767 6.661 6.682 409,699 -0.05(-0.81%)
Nov 12, 2018 6.865 6.865 6.731 6.737 266,834 -0.09(-1.25%)
Nov 09, 2018 6.840 6.859 6.804 6.822 318,686 -0.05(-0.80%)
Nov 08, 2018 6.895 6.960 6.877 6.877 271,732 -0.01(-0.18%)
Nov 07, 2018 6.846 6.919 6.828 6.889 250,539 +0.08(+1.16%)
Nov 06, 2018 6.792 6.846 6.792 6.810 250,511 +0.03(+0.45%)
Nov 05, 2018 6.774 6.816 6.737 6.780 490,866 +0.03(+0.45%)
Nov 02, 2018 6.743 6.767 6.695 6.749 210,043 +0.01(+0.09%)
Nov 01, 2018 6.731 6.798 6.719 6.743 286,903 +0.04(+0.54%)
Oct 31, 2018 6.779 6.809 6.695 6.707 403,042 -0.01(-0.09%)
Oct 30, 2018 6.671 6.767 6.605 6.713 336,459 -0.01(-0.09%)
Oct 29, 2018 6.917 6.917 6.647 6.719 370,908 -0.13(-1.93%)
Oct 26, 2018 6.978 6.978 6.779 6.851 340,342 -0.14(-1.98%)
Oct 25, 2018 7.050 7.050 6.958 6.990 263,022 -0.02(-0.34%)
Oct 24, 2018 7.134 7.158 6.996 7.014 214,063 -0.10(-1.35%)
Oct 23, 2018 7.110 7.128 7.038 7.110 241,422 -0.10(-1.34%)
Oct 22, 2018 7.315 7.315 7.194 7.206 181,775 -0.08(-1.07%)
Oct 19, 2018 7.261 7.327 7.243 7.285 136,867 +0.07(+0.92%)
Oct 18, 2018 7.218 7.321 7.212 7.218 200,247 +0.00(+0.00%)
Oct 17, 2018 7.303 7.339 7.212 7.218 154,182 -0.11(-1.56%)
Oct 16, 2018 7.231 7.345 7.167 7.333 279,768 +0.15(+2.10%)
Oct 15, 2018 7.158 7.200 7.122 7.182 216,236 +0.07(+1.02%)
Oct 12, 2018 7.128 7.200 7.032 7.110 177,729 +0.04(+0.60%)
Oct 11, 2018 7.176 7.206 7.068 7.068 294,791 -0.13(-1.76%)
Oct 10, 2018 7.309 7.399 7.194 7.194 243,394 -0.15(-2.05%)
Oct 09, 2018 7.279 7.393 7.279 7.345 196,161 +0.02(+0.33%)
Oct 08, 2018 7.357 7.381 7.305 7.321 279,846 -0.04(-0.57%)
Oct 05, 2018 7.375 7.435 7.357 7.363 150,654 -0.05(-0.73%)
Oct 04, 2018 7.501 7.501 7.405 7.417 280,551 -0.09(-1.20%)
Oct 03, 2018 7.483 7.537 7.465 7.507 345,496 -0.01(-0.08%)
Oct 02, 2018 7.550 7.574 7.483 7.513 271,015 -0.01(-0.16%)
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.