Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.025 6.118 6.025 6.092 269,676 +0.04(+0.69%)
Dec 30, 2021 6.059 6.118 6.050 6.050 474,725 -0.06(-0.96%)
Dec 29, 2021 6.084 6.134 6.052 6.109 292,668 +0.02(+0.28%)
Dec 28, 2021 6.109 6.210 6.088 6.092 335,908 -0.03(-0.55%)
Dec 27, 2021 6.017 6.160 6.017 6.126 290,302 +0.11(+1.82%)
Dec 23, 2021 6.025 6.092 6.011 6.017 251,648 +0.00(+0.00%)
Dec 22, 2021 6.092 6.139 6.017 6.017 272,858 -0.08(-1.24%)
Dec 21, 2021 5.832 6.126 5.815 6.092 510,361 +0.29(+4.92%)
Dec 20, 2021 5.840 5.903 5.765 5.807 313,753 -0.18(-2.95%)
Dec 17, 2021 5.975 6.042 5.899 5.983 340,839 +0.00(+0.00%)
Dec 16, 2021 5.823 6.042 5.823 5.983 604,553 +0.18(+3.19%)
Dec 15, 2021 5.790 5.815 5.681 5.798 429,731 +0.03(+0.44%)
Dec 14, 2021 5.739 5.815 5.706 5.773 334,427 -0.02(-0.29%)
Dec 13, 2021 5.992 5.992 5.765 5.790 543,051 -0.13(-2.27%)
Dec 10, 2021 5.891 5.934 5.857 5.924 217,287 +0.04(+0.71%)
Dec 09, 2021 5.958 5.958 5.874 5.882 148,188 -0.08(-1.27%)
Dec 08, 2021 6.008 6.084 5.958 5.958 182,381 -0.04(-0.70%)
Dec 07, 2021 5.966 6.050 5.966 6.000 158,607 +0.09(+1.56%)
Dec 06, 2021 5.933 5.983 5.882 5.908 223,876 -0.02(-0.28%)
Dec 03, 2021 5.983 6.025 5.924 5.924 192,908 -0.02(-0.28%)
Dec 02, 2021 5.941 6.008 5.849 5.941 347,658 -0.02(-0.28%)
Dec 01, 2021 6.168 6.210 5.933 5.958 294,590 -0.17(-2.74%)
Nov 30, 2021 6.051 6.168 6.018 6.126 272,169 +0.01(+0.14%)
Nov 29, 2021 6.143 6.209 6.072 6.118 238,713 +0.06(+0.96%)
Nov 26, 2021 6.168 6.168 6.009 6.059 164,239 -0.23(-3.71%)
Nov 24, 2021 6.226 6.301 6.168 6.293 165,123 +0.07(+1.07%)
Nov 23, 2021 6.293 6.293 6.189 6.226 158,387 -0.03(-0.53%)
Nov 22, 2021 6.109 6.293 6.018 6.260 347,948 +0.17(+2.74%)
Nov 19, 2021 6.260 6.285 6.084 6.093 451,137 -0.23(-3.57%)
Nov 18, 2021 6.401 6.335 6.316 6.318 259,299 -0.08(-1.30%)
Nov 17, 2021 6.468 6.543 6.386 6.401 133,797 -0.08(-1.16%)
Nov 16, 2021 6.510 6.527 6.477 6.477 103,190 -0.03(-0.39%)
Nov 15, 2021 6.493 6.527 6.452 6.502 217,932 +0.05(+0.78%)
Nov 12, 2021 6.393 6.485 6.381 6.452 225,332 +0.02(+0.26%)
Nov 11, 2021 6.426 6.485 6.418 6.435 116,018 +0.04(+0.65%)
Nov 10, 2021 6.435 6.393 158,736 -0.08(-1.29%)
Nov 09, 2021 6.452 6.493 6.435 6.477 154,324 +0.03(+0.52%)
Nov 08, 2021 6.477 6.510 6.410 6.443 172,946 -0.03(-0.52%)
Nov 05, 2021 6.410 6.560 6.301 6.477 493,085 +0.13(+1.97%)
Nov 04, 2021 6.585 6.593 6.301 6.351 233,643 -0.21(-3.18%)
Nov 03, 2021 6.493 6.585 6.452 6.560 166,086 +0.04(+0.64%)
Nov 02, 2021 6.577 6.585 6.410 6.518 193,619 -0.05(-0.76%)
Nov 01, 2021 6.326 6.585 6.360 6.568 162,457 +0.25(+3.96%)
Oct 29, 2021 6.442 6.509 6.297 6.318 229,640 -0.13(-2.06%)
Oct 28, 2021 6.451 6.534 6.434 6.451 112,495 -0.02(-0.38%)
Oct 27, 2021 6.426 6.525 6.420 6.476 142,129 -0.01(-0.13%)
Oct 26, 2021 6.459 6.484 142,681 +0.02(+0.39%)
Oct 25, 2021 6.550 6.567 6.451 6.459 144,444 -0.09(-1.39%)
Oct 22, 2021 6.575 6.612 6.434 6.550 387,296 -0.04(-0.63%)
Oct 21, 2021 6.716 6.735 6.550 6.592 194,299 -0.11(-1.61%)
Oct 20, 2021 6.600 6.774 6.600 6.699 147,750 +0.07(+1.00%)
Oct 19, 2021 6.625 6.650 6.592 6.633 140,613 +0.04(+0.63%)
Oct 18, 2021 6.616 6.670 6.567 6.592 282,338 +0.00(+0.00%)
Oct 15, 2021 6.592 6.592 6.558 6.592 126,300 +0.07(+1.15%)
Oct 14, 2021 6.592 6.592 6.484 6.517 258,161 -0.02(-0.38%)
Oct 13, 2021 6.384 6.583 6.335 6.542 325,465 +0.17(+2.73%)
Oct 12, 2021 6.359 6.401 6.335 6.368 366,681 +0.01(+0.13%)
Oct 11, 2021 6.293 6.517 6.293 6.359 349,069 +0.12(+1.86%)
Oct 08, 2021 6.277 6.277 6.160 6.243 221,037 +0.03(+0.53%)
Oct 07, 2021 6.028 6.285 6.019 6.210 479,908 +0.22(+3.60%)
Oct 06, 2021 5.953 6.011 5.937 5.995 176,508 -0.02(-0.28%)
Oct 05, 2021 6.053 6.119 5.995 6.011 323,060 -0.01(-0.14%)
Oct 04, 2021 5.970 6.069 5.970 6.019 277,024 +0.07(+1.11%)
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.