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 (%)
Feb 28, 2013 8.060 8.153 8.040 8.145 568,785 +0.10(+1.26%)
Feb 27, 2013 7.982 8.141 7.982 8.044 579,837 +0.05(+0.58%)
Feb 26, 2013 7.908 8.110 7.908 7.997 436,228 -0.00(-0.05%)
Feb 22, 2013 8.114 8.153 7.997 8.001 487,825 -0.08(-1.01%)
Feb 21, 2013 8.126 8.208 7.955 8.083 590,689 -0.03(-0.38%)
Feb 20, 2013 8.079 8.196 7.997 8.114 454,780 +0.05(+0.68%)
Feb 19, 2013 8.110 8.122 8.009 8.060 668,031 -0.04(-0.43%)
Feb 15, 2013 8.180 8.184 8.087 8.095 416,404 -0.05(-0.67%)
Feb 14, 2013 8.196 8.215 8.064 8.149 520,367 -0.03(-0.33%)
Feb 13, 2013 8.040 8.231 8.036 8.176 670,955 +0.12(+1.50%)
Feb 12, 2013 8.095 8.095 7.997 8.056 367,826 -0.04(-0.43%)
Feb 11, 2013 8.095 8.145 8.013 8.091 510,625 +0.01(+0.10%)
Feb 08, 2013 8.149 8.149 8.040 8.083 399,963 -0.05(-0.67%)
Feb 07, 2013 8.013 8.145 7.947 8.137 548,648 +0.13(+1.65%)
Feb 06, 2013 7.958 8.021 7.904 8.005 441,694 -0.05(-0.63%)
Feb 04, 2013 8.184 8.200 7.939 8.056 580,176 -0.14(-1.66%)
Feb 01, 2013 8.157 8.305 8.053 8.192 604,330 +0.01(+0.14%)
Jan 31, 2013 8.173 8.188 8.036 8.180 534,810 +0.10(+1.20%)
Jan 30, 2013 8.025 8.173 7.978 8.083 388,539 +0.08(+1.02%)
Jan 29, 2013 8.036 8.056 7.931 8.001 539,754 +0.03(+0.34%)
Jan 28, 2013 7.978 8.052 7.916 7.974 374,548 +0.00(+0.05%)
Jan 25, 2013 7.927 7.978 7.881 7.970 481,553 +0.07(+0.94%)
Jan 24, 2013 7.951 7.951 7.865 7.896 476,861 -0.05(-0.59%)
Jan 23, 2013 7.923 7.978 7.885 7.943 617,014 +0.06(+0.74%)
Jan 22, 2013 7.900 7.900 7.842 7.885 497,713 -0.02(-0.25%)
Jan 18, 2013 7.842 7.939 7.842 7.904 393,383 +0.03(+0.40%)
Jan 17, 2013 7.904 7.958 7.853 7.873 471,365 -0.02(-0.30%)
Jan 16, 2013 7.943 7.943 7.850 7.896 441,177 +0.02(+0.20%)
Jan 15, 2013 7.978 7.978 7.830 7.881 589,468 -0.04(-0.44%)
Jan 14, 2013 7.966 7.997 7.881 7.916 407,883 -0.08(-1.02%)
Jan 11, 2013 7.900 8.017 7.896 7.997 476,941 +0.11(+1.38%)
Jan 10, 2013 7.916 7.955 7.850 7.888 387,976 +0.00(+0.05%)
Jan 09, 2013 7.783 7.912 7.783 7.885 536,586 +0.09(+1.20%)
Jan 08, 2013 7.908 7.908 7.788 7.791 370,388 -0.09(-1.09%)
Jan 07, 2013 7.803 7.927 7.803 7.877 338,512 +0.07(+0.90%)
Jan 04, 2013 7.791 7.853 7.783 7.807 391,104 -0.04(-0.45%)
Jan 03, 2013 7.783 7.904 7.744 7.842 1,326,994 -0.16(-2.04%)
Jan 02, 2013 8.032 8.122 8.001 8.005 187,502 -0.03(-0.39%)
Dec 31, 2012 7.939 8.110 7.892 8.036 329,973 +0.11(+1.43%)
Dec 28, 2012 7.931 7.931 7.850 7.923 120,919 +0.04(+0.53%)
Dec 27, 2012 7.955 7.955 7.846 7.881 86,782 -0.06(-0.73%)
Dec 26, 2012 7.881 7.958 7.811 7.939 207,203 +0.08(+0.99%)
Dec 24, 2012 7.795 7.881 7.795 7.861 71,331 +0.03(+0.35%)
Dec 21, 2012 7.857 7.873 7.807 7.834 175,513 +0.02(+0.20%)
Dec 20, 2012 7.881 7.881 7.799 7.818 261,614 -0.06(-0.79%)
Dec 19, 2012 7.861 7.939 7.822 7.881 258,731 +0.04(+0.50%)
Dec 18, 2012 7.892 7.892 7.787 7.842 262,192 +0.02(+0.25%)
Dec 17, 2012 7.783 7.842 7.783 7.822 226,149 +0.04(+0.50%)
Dec 14, 2012 7.857 7.857 7.772 7.783 297,532 -0.02(-0.20%)
Dec 13, 2012 7.822 7.958 7.799 7.799 292,676 -0.02(-0.30%)
Dec 12, 2012 7.783 7.822 7.783 7.822 230,178 +0.03(+0.35%)
Dec 11, 2012 7.783 7.803 7.779 7.795 254,258 +0.01(+0.15%)
Dec 10, 2012 7.814 7.814 7.776 7.783 187,605 +0.00(+0.00%)
Dec 07, 2012 7.822 7.822 7.776 7.783 301,941 -0.01(-0.10%)
Dec 06, 2012 7.822 7.822 7.783 7.791 299,595 +0.00(+0.05%)
Dec 05, 2012 7.783 7.803 7.772 7.787 252,112 -0.01(-0.10%)
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.