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, 2017 8.549 8.590 8.544 8.559 254,755 -0.01(-0.06%)
Feb 27, 2017 8.610 8.621 8.534 8.564 284,476 -0.04(-0.42%)
Feb 24, 2017 8.559 8.608 8.477 8.600 233,875 +0.06(+0.66%)
Feb 23, 2017 8.569 8.574 8.487 8.544 327,450 +0.05(+0.54%)
Feb 22, 2017 8.523 8.590 8.482 8.498 206,165 -0.09(-1.01%)
Feb 21, 2017 8.600 8.636 8.528 8.585 335,559 +0.02(+0.24%)
Feb 17, 2017 8.564 8.564 8.564 0 -0.11(-1.24%)
Feb 16, 2017 8.754 8.764 8.621 8.672 306,640 -0.05(-0.53%)
Feb 15, 2017 8.697 8.723 8.590 8.718 304,936 +0.05(+0.53%)
Feb 14, 2017 8.539 8.672 8.513 8.672 348,049 +0.14(+1.68%)
Feb 13, 2017 8.513 8.569 8.472 8.528 251,509 +0.03(+0.36%)
Feb 10, 2017 8.569 8.625 8.498 8.498 287,208 -0.03(-0.36%)
Feb 09, 2017 8.574 8.595 8.523 8.528 297,286 -0.01(-0.06%)
Feb 08, 2017 8.590 8.600 8.457 8.534 515,546 -0.12(-1.36%)
Feb 07, 2017 8.713 8.723 8.594 8.651 273,392 -0.07(-0.82%)
Feb 06, 2017 8.733 8.800 8.646 8.723 266,787 +0.03(+0.29%)
Feb 03, 2017 8.595 8.718 8.549 8.697 234,705 +0.15(+1.74%)
Feb 02, 2017 8.605 8.605 8.467 8.549 195,700 -0.03(-0.36%)
Feb 01, 2017 8.656 8.656 8.472 8.580 353,464 +0.07(+0.77%)
Jan 31, 2017 8.392 8.529 8.356 8.514 371,452 +0.12(+1.45%)
Jan 30, 2017 8.504 8.565 8.336 8.392 407,885 -0.17(-1.96%)
Jan 27, 2017 8.666 8.754 8.494 8.560 317,172 -0.16(-1.81%)
Jan 26, 2017 8.900 8.946 8.656 8.717 444,170 -0.18(-2.00%)
Jan 25, 2017 8.641 8.936 8.590 8.895 357,914 +0.35(+4.11%)
Jan 24, 2017 8.417 8.560 8.407 8.544 149,232 +0.17(+2.06%)
Jan 23, 2017 8.402 8.407 8.295 8.372 181,906 -0.02(-0.18%)
Jan 20, 2017 8.356 8.423 8.275 8.387 136,352 +0.04(+0.47%)
Jan 19, 2017 8.392 8.433 8.295 8.348 115,022 -0.06(-0.70%)
Jan 18, 2017 8.422 8.438 8.351 8.407 192,134 -0.04(-0.42%)
Jan 17, 2017 8.422 8.443 8.336 8.443 244,765 +0.06(+0.67%)
Jan 13, 2017 8.387 8.387 8.387 0 +0.05(+0.55%)
Jan 12, 2017 8.361 8.361 8.260 8.341 157,172 +0.02(+0.24%)
Jan 11, 2017 8.265 8.356 8.239 8.321 225,196 +0.07(+0.86%)
Jan 10, 2017 8.239 8.275 8.199 8.250 193,484 +0.02(+0.25%)
Jan 09, 2017 8.382 8.389 8.229 8.229 192,980 -0.17(-2.06%)
Jan 06, 2017 8.351 8.412 8.341 8.402 128,974 +0.05(+0.55%)
Jan 05, 2017 8.331 8.356 8.265 8.356 209,197 -0.01(-0.12%)
Jan 04, 2017 8.250 8.377 8.250 8.367 318,321 +0.09(+1.11%)
Jan 03, 2017 8.265 8.295 8.219 8.275 309,987 +0.13(+1.61%)
Dec 30, 2016 8.144 8.144 8.144 0 -0.05(-0.55%)
Dec 29, 2016 8.078 8.209 8.078 8.189 244,323 +0.08(+1.00%)
Dec 28, 2016 8.139 8.157 8.068 8.108 365,993 -0.03(-0.37%)
Dec 27, 2016 8.083 8.144 8.053 8.139 294,653 +0.06(+0.69%)
Dec 23, 2016 8.083 8.083 8.083 0 -0.04(-0.44%)
Dec 22, 2016 8.063 8.124 8.038 8.119 399,557 +0.08(+1.00%)
Dec 21, 2016 8.058 8.078 8.011 8.038 344,851 +0.03(+0.38%)
Dec 20, 2016 8.038 8.073 7.992 8.008 440,645 -0.02(-0.19%)
Dec 19, 2016 8.144 8.144 8.002 8.023 240,819 -0.12(-1.43%)
Dec 16, 2016 8.134 8.164 8.033 8.139 265,353 +0.04(+0.44%)
Dec 15, 2016 8.134 8.184 8.073 8.103 233,224 -0.07(-0.86%)
Dec 14, 2016 8.149 8.230 8.134 8.174 267,141 -0.07(-0.80%)
Dec 13, 2016 8.048 8.265 8.008 8.240 633,061 +0.21(+2.58%)
Dec 12, 2016 8.214 8.219 8.008 8.033 362,759 -0.05(-0.56%)
Dec 09, 2016 8.088 8.111 8.023 8.078 346,351 -0.02(-0.19%)
Dec 08, 2016 8.149 8.149 8.018 8.093 368,021 +0.01(+0.06%)
Dec 07, 2016 8.119 8.174 8.073 8.088 286,745 -0.05(-0.56%)
Dec 06, 2016 7.997 8.134 7.952 8.134 273,267 +0.07(+0.81%)
Dec 05, 2016 8.280 8.280 8.053 8.068 340,286 -0.22(-2.68%)
Dec 02, 2016 8.361 8.366 8.174 8.290 324,820 -0.13(-1.56%)
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.