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, 2019 7.016 7.029 6.979 7.004 321,881 -0.01(-0.09%)
Feb 27, 2019 7.072 7.072 6.973 7.010 475,725 -0.02(-0.36%)
Feb 26, 2019 7.110 7.135 7.027 7.035 306,226 -0.07(-0.97%)
Feb 25, 2019 7.079 7.120 7.079 7.104 286,563 +0.01(+0.09%)
Feb 22, 2019 7.104 7.166 7.091 7.097 384,937 +0.02(+0.26%)
Feb 21, 2019 7.147 7.172 7.060 7.079 455,407 -0.10(-1.39%)
Feb 20, 2019 7.216 7.247 7.172 7.179 730,645 -0.11(-1.46%)
Feb 19, 2019 7.204 7.329 7.204 7.285 323,371 +0.08(+1.13%)
Feb 15, 2019 7.247 7.247 7.179 7.204 240,726 +0.00(+0.00%)
Feb 14, 2019 7.179 7.204 7.029 7.204 403,994 +0.05(+0.70%)
Feb 13, 2019 7.060 7.160 7.060 7.154 452,142 +0.13(+1.87%)
Feb 12, 2019 7.041 7.091 7.004 7.022 301,458 +0.07(+1.08%)
Feb 11, 2019 6.973 6.985 6.935 6.948 213,194 -0.01(-0.18%)
Feb 08, 2019 7.010 7.010 6.898 6.960 163,578 -0.04(-0.54%)
Feb 07, 2019 7.166 7.166 6.954 6.997 379,382 -0.18(-2.52%)
Feb 06, 2019 7.160 7.222 7.122 7.179 645,696 +0.01(+0.09%)
Feb 05, 2019 7.166 7.222 7.141 7.172 434,701 +0.02(+0.26%)
Feb 04, 2019 7.172 7.179 7.116 7.154 163,421 -0.02(-0.26%)
Feb 01, 2019 7.197 7.197 7.110 7.172 211,755 +0.01(+0.17%)
Jan 31, 2019 7.129 7.172 7.079 7.160 406,668 +0.03(+0.43%)
Jan 30, 2019 7.067 7.162 7.024 7.129 272,765 +0.11(+1.59%)
Jan 29, 2019 7.123 7.123 7.005 7.017 283,768 -0.02(-0.35%)
Jan 28, 2019 6.980 7.073 6.934 7.042 297,984 +0.03(+0.44%)
Jan 25, 2019 7.011 7.055 6.956 7.011 238,790 +0.01(+0.18%)
Jan 24, 2019 6.912 7.005 6.894 6.999 287,699 +0.09(+1.25%)
Jan 23, 2019 6.918 6.943 6.844 6.912 216,753 +0.03(+0.45%)
Jan 22, 2019 6.949 6.957 6.856 6.881 511,681 -0.09(-1.33%)
Jan 18, 2019 6.968 6.993 6.949 6.974 240,727 +0.06(+0.81%)
Jan 17, 2019 6.856 6.937 6.856 6.918 179,155 +0.01(+0.18%)
Jan 16, 2019 6.925 6.931 6.869 6.906 379,310 +0.03(+0.45%)
Jan 15, 2019 6.832 6.887 6.800 6.875 295,300 +0.12(+1.74%)
Jan 14, 2019 6.788 6.794 6.739 6.757 217,471 -0.06(-0.91%)
Jan 11, 2019 6.875 6.875 6.819 6.819 307,246 -0.06(-0.81%)
Jan 10, 2019 6.918 6.918 6.838 6.875 645,011 -0.07(-0.98%)
Jan 09, 2019 6.943 6.962 6.863 6.943 451,462 +0.08(+1.17%)
Jan 08, 2019 6.776 6.875 6.733 6.863 532,904 +0.19(+2.78%)
Jan 07, 2019 6.460 6.689 6.417 6.677 594,668 +0.28(+4.36%)
Jan 04, 2019 6.249 6.454 6.243 6.398 716,855 +0.23(+3.71%)
Jan 03, 2019 6.088 6.200 6.064 6.169 381,875 +0.05(+0.81%)
Jan 02, 2019 5.989 6.175 5.915 6.119 539,763 +0.11(+1.86%)
Dec 31, 2018 5.904 6.045 5.891 6.008 1,966,066 +0.13(+2.30%)
Dec 28, 2018 5.818 5.916 5.775 5.873 1,705,240 +0.04(+0.74%)
Dec 27, 2018 5.793 5.842 5.683 5.830 2,034,751 -0.02(-0.42%)
Dec 26, 2018 5.646 5.855 5.579 5.855 1,924,535 +0.21(+3.69%)
Dec 24, 2018 5.757 5.757 5.640 5.646 496,695 -0.19(-3.26%)
Dec 21, 2018 5.904 5.934 5.799 5.836 1,283,416 -0.09(-1.45%)
Dec 20, 2018 6.026 6.081 5.683 5.922 1,969,913 -0.18(-2.91%)
Dec 19, 2018 6.094 6.210 6.063 6.100 967,988 -0.03(-0.50%)
Dec 18, 2018 6.290 6.308 6.069 6.131 1,317,992 -0.19(-3.01%)
Dec 17, 2018 6.511 6.554 6.284 6.321 946,759 -0.19(-2.92%)
Dec 14, 2018 6.615 6.652 6.504 6.511 709,239 -0.10(-1.58%)
Dec 13, 2018 6.498 6.615 6.498 6.615 647,603 +0.09(+1.41%)
Dec 12, 2018 6.474 6.535 6.449 6.523 1,202,786 +0.07(+1.04%)
Dec 11, 2018 6.455 6.498 6.437 6.455 731,463 +0.04(+0.67%)
Dec 10, 2018 6.498 6.498 6.370 6.413 628,214 -0.10(-1.51%)
Dec 07, 2018 6.572 6.627 6.468 6.511 544,000 -0.01(-0.19%)
Dec 06, 2018 6.541 6.590 6.441 6.523 1,165,156 -0.13(-2.03%)
Dec 04, 2018 6.774 6.793 6.645 6.658 464,398 -0.12(-1.72%)
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.