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 (%)
Feb 28, 2014 7.736 7.788 7.728 7.764 321,182 +0.04(+0.47%)
Feb 27, 2014 7.784 7.784 7.720 7.728 532,312 -0.02(-0.31%)
Feb 26, 2014 7.728 7.760 7.696 7.752 264,208 +0.06(+0.78%)
Feb 25, 2014 7.772 7.816 7.691 7.691 399,301 -0.05(-0.68%)
Feb 24, 2014 7.651 7.768 7.651 7.744 495,116 +0.05(+0.63%)
Feb 21, 2014 7.716 7.724 7.671 7.696 224,694 +0.02(+0.21%)
Feb 20, 2014 7.720 7.756 7.619 7.679 354,544 -0.06(-0.73%)
Feb 19, 2014 7.848 7.865 7.732 7.736 225,474 -0.09(-1.13%)
Feb 18, 2014 7.788 7.840 7.752 7.824 269,180 +0.02(+0.21%)
Feb 14, 2014 7.840 7.808 7.808 7.808 310,073 +0.03(+0.36%)
Feb 13, 2014 7.671 7.800 7.671 7.780 312,153 +0.08(+1.05%)
Feb 12, 2014 7.784 7.800 7.651 7.700 332,019 -0.07(-0.93%)
Feb 11, 2014 7.780 7.804 7.732 7.772 211,739 +0.02(+0.31%)
Feb 10, 2014 7.728 7.748 7.679 7.748 270,295 +0.02(+0.26%)
Feb 07, 2014 7.671 7.728 7.667 7.728 240,548 +0.09(+1.16%)
Feb 06, 2014 7.615 7.655 7.579 7.639 136,072 +0.07(+0.96%)
Feb 05, 2014 7.643 7.667 7.547 7.567 377,440 -0.07(-0.95%)
Feb 04, 2014 7.683 7.700 7.522 7.639 276,561 +0.02(+0.21%)
Feb 03, 2014 7.828 7.832 7.573 7.623 314,277 -0.17(-2.16%)
Jan 31, 2014 7.724 7.832 7.712 7.791 306,808 -0.03(-0.42%)
Jan 30, 2014 7.812 7.868 7.768 7.824 247,252 +0.06(+0.77%)
Jan 29, 2014 7.672 7.816 7.672 7.764 251,942 +0.03(+0.36%)
Jan 28, 2014 7.824 7.844 7.696 7.736 312,662 -0.01(-0.15%)
Jan 27, 2014 7.680 7.772 7.604 7.748 200,399 +0.09(+1.20%)
Jan 24, 2014 7.864 7.864 7.648 7.656 247,437 -0.18(-2.35%)
Jan 23, 2014 7.864 7.900 7.828 7.840 236,535 +0.00(+0.05%)
Jan 22, 2014 7.840 7.904 7.824 7.836 233,182 +0.03(+0.36%)
Jan 21, 2014 7.864 7.892 7.796 7.808 338,321 -0.01(-0.10%)
Jan 17, 2014 7.992 7.816 7.816 7.816 294,344 -0.18(-2.20%)
Jan 16, 2014 7.836 8.016 7.796 7.992 265,792 +0.16(+2.09%)
Jan 15, 2014 7.908 7.908 7.692 7.828 369,070 -0.00(-0.05%)
Jan 14, 2014 7.912 7.932 7.824 7.832 163,186 -0.02(-0.25%)
Jan 13, 2014 7.872 8.060 7.808 7.852 412,784 -0.08(-1.06%)
Jan 10, 2014 7.856 8.024 7.828 7.936 470,626 +0.11(+1.38%)
Jan 09, 2014 7.828 7.828 7.720 7.828 182,059 +0.03(+0.41%)
Jan 08, 2014 7.868 7.888 7.748 7.796 314,731 -0.04(-0.46%)
Jan 07, 2014 7.708 7.860 7.652 7.832 626,884 +0.19(+2.51%)
Jan 06, 2014 7.772 7.772 7.612 7.640 258,133 -0.07(-0.88%)
Jan 03, 2014 7.940 7.996 7.704 7.708 283,145 -0.15(-1.89%)
Jan 02, 2014 7.912 7.976 7.796 7.856 265,292 -0.11(-1.36%)
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%)
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.