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 27, 2015 9.048 9.104 9.018 9.048 239,737 +0.03(+0.33%)
Feb 26, 2015 9.070 9.083 8.984 9.018 380,819 -0.05(-0.57%)
Feb 25, 2015 9.014 9.114 9.014 9.070 228,962 +0.06(+0.62%)
Feb 24, 2015 8.980 9.022 8.945 9.014 209,303 +0.09(+0.96%)
Feb 23, 2015 8.962 8.980 8.911 8.928 202,170 -0.04(-0.48%)
Feb 20, 2015 8.932 9.022 8.889 8.971 232,813 +0.08(+0.87%)
Feb 19, 2015 8.851 8.911 8.810 8.894 183,392 -0.01(-0.10%)
Feb 18, 2015 8.829 8.937 8.825 8.902 279,433 +0.03(+0.34%)
Feb 17, 2015 8.937 9.005 8.846 8.872 291,061 -0.03(-0.29%)
Feb 13, 2015 8.950 8.898 8.898 8.898 235,070 -0.01(-0.10%)
Feb 12, 2015 9.010 9.083 8.872 8.907 256,478 +0.02(+0.24%)
Feb 11, 2015 8.928 9.037 8.885 8.885 232,647 -0.06(-0.67%)
Feb 10, 2015 9.044 9.061 8.816 8.945 215,484 -0.04(-0.43%)
Feb 09, 2015 9.168 9.263 8.962 8.984 243,926 -0.15(-1.60%)
Feb 06, 2015 9.078 9.173 9.061 9.130 372,646 +0.13(+1.48%)
Feb 05, 2015 9.018 9.053 8.971 8.997 233,780 +0.11(+1.21%)
Feb 04, 2015 8.967 9.010 8.885 8.889 247,208 -0.11(-1.19%)
Feb 03, 2015 8.980 9.057 8.924 8.997 246,339 +0.05(+0.53%)
Feb 02, 2015 8.997 8.997 8.739 8.950 188,844 +0.04(+0.50%)
Jan 30, 2015 8.687 8.944 8.637 8.905 324,404 +0.21(+2.41%)
Jan 29, 2015 8.636 8.700 8.453 8.696 250,935 +0.06(+0.69%)
Jan 28, 2015 8.794 8.794 8.598 8.636 298,845 -0.14(-1.56%)
Jan 27, 2015 8.726 8.798 8.636 8.773 245,931 +0.03(+0.39%)
Jan 26, 2015 8.781 8.794 8.687 8.739 254,793 -0.02(-0.20%)
Jan 23, 2015 8.833 8.837 8.679 8.756 374,018 -0.05(-0.58%)
Jan 22, 2015 8.722 8.843 8.709 8.807 231,080 +0.09(+1.08%)
Jan 21, 2015 8.564 8.729 8.564 8.713 287,332 +0.19(+2.20%)
Jan 20, 2015 8.559 8.807 8.431 8.525 890,517 -0.08(-0.89%)
Jan 16, 2015 8.401 8.636 8.368 8.602 266,116 +0.24(+2.86%)
Jan 15, 2015 8.410 8.470 8.303 8.363 344,151 +0.07(+0.82%)
Jan 14, 2015 8.278 8.353 8.111 8.295 452,425 -0.03(-0.41%)
Jan 13, 2015 8.448 8.495 8.282 8.329 290,391 -0.10(-1.17%)
Jan 12, 2015 8.593 8.593 8.336 8.427 510,036 -0.17(-1.99%)
Jan 09, 2015 8.559 8.675 8.551 8.598 185,409 +0.00(+0.05%)
Jan 08, 2015 8.538 8.653 8.538 8.593 352,289 +0.12(+1.41%)
Jan 07, 2015 8.547 8.662 8.453 8.474 240,326 -0.01(-0.18%)
Jan 06, 2015 8.619 8.747 8.410 8.489 400,898 -0.19(-2.14%)
Jan 05, 2015 9.046 9.055 8.615 8.675 462,050 -0.48(-5.27%)
Jan 02, 2015 9.157 9.157 9.050 9.157 187,367 +0.01(+0.06%)
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%)
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.