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, 2020 7.007 7.132 6.702 7.111 740,329 -0.19(-2.57%)
Feb 27, 2020 7.381 7.413 6.979 7.298 767,852 -0.23(-3.04%)
Feb 26, 2020 7.583 7.694 7.492 7.527 476,480 -0.07(-0.91%)
Feb 25, 2020 7.909 7.944 7.492 7.597 617,584 -0.27(-3.44%)
Feb 24, 2020 7.950 7.978 7.853 7.867 371,460 -0.19(-2.41%)
Feb 21, 2020 8.152 8.158 8.061 8.061 280,794 -0.09(-1.11%)
Feb 20, 2020 8.131 8.179 8.110 8.152 363,254 +0.04(+0.51%)
Feb 19, 2020 8.061 8.124 8.047 8.110 426,875 +0.08(+1.04%)
Feb 18, 2020 7.964 8.047 7.957 8.027 369,700 +0.07(+0.87%)
Feb 14, 2020 7.929 7.964 7.929 7.957 273,011 +0.04(+0.53%)
Feb 13, 2020 7.881 7.923 7.832 7.916 337,155 +0.03(+0.44%)
Feb 12, 2020 7.825 7.881 7.825 7.881 218,723 +0.08(+1.07%)
Feb 11, 2020 7.728 7.798 7.701 7.798 603,452 +0.17(+2.27%)
Feb 10, 2020 7.631 7.770 7.624 7.624 240,803 -0.03(-0.36%)
Feb 07, 2020 7.673 7.689 7.638 7.652 124,109 -0.05(-0.63%)
Feb 06, 2020 7.770 7.770 7.701 7.701 187,433 -0.07(-0.89%)
Feb 05, 2020 7.742 7.812 7.730 7.770 219,099 +0.10(+1.36%)
Feb 04, 2020 7.728 7.805 7.659 7.666 392,738 +0.01(+0.09%)
Feb 03, 2020 7.784 7.803 7.659 7.659 233,773 -0.12(-1.60%)
Jan 31, 2020 7.839 7.853 7.749 7.784 260,028 -0.07(-0.88%)
Jan 30, 2020 7.818 7.853 7.736 7.853 271,151 -0.01(-0.09%)
Jan 29, 2020 7.894 7.908 7.853 7.859 92,190 -0.01(-0.09%)
Jan 28, 2020 7.832 7.894 7.832 7.866 176,909 +0.07(+0.88%)
Jan 27, 2020 7.818 7.846 7.756 7.798 349,933 -0.11(-1.39%)
Jan 24, 2020 8.011 8.011 7.908 7.908 339,724 -0.06(-0.78%)
Jan 23, 2020 7.976 8.004 7.925 7.969 197,047 -0.02(-0.26%)
Jan 22, 2020 8.059 8.066 7.969 7.990 270,185 -0.04(-0.51%)
Jan 21, 2020 8.148 8.148 7.997 8.031 340,207 -0.11(-1.35%)
Jan 17, 2020 8.265 8.300 8.100 8.141 552,488 -0.12(-1.50%)
Jan 16, 2020 8.245 8.313 8.210 8.265 322,940 +0.03(+0.42%)
Jan 15, 2020 8.176 8.245 8.121 8.231 167,850 +0.06(+0.76%)
Jan 14, 2020 8.134 8.176 8.114 8.169 211,535 +0.06(+0.76%)
Jan 13, 2020 8.093 8.134 8.045 8.107 277,313 +0.02(+0.26%)
Jan 10, 2020 8.107 8.128 8.045 8.086 238,214 -0.01(-0.08%)
Jan 09, 2020 8.100 8.148 8.052 8.093 541,144 -0.01(-0.08%)
Jan 08, 2020 8.231 8.231 8.086 8.100 277,886 -0.09(-1.09%)
Jan 07, 2020 8.114 8.224 8.086 8.190 253,462 +0.10(+1.28%)
Jan 06, 2020 8.121 8.162 8.086 8.086 403,653 -0.01(-0.08%)
Jan 03, 2020 8.121 8.169 8.086 8.093 291,587 -0.04(-0.51%)
Jan 02, 2020 8.210 8.245 8.093 8.134 259,778 -0.01(-0.08%)
Dec 31, 2019 8.100 8.175 8.053 8.141 590,592 +0.08(+0.93%)
Dec 30, 2019 8.250 8.332 8.060 8.066 411,770 -0.18(-2.23%)
Dec 27, 2019 8.366 8.400 8.135 8.250 274,837 -0.03(-0.33%)
Dec 26, 2019 8.237 8.322 8.155 8.278 493,573 +0.11(+1.34%)
Dec 24, 2019 8.087 8.210 8.032 8.169 224,533 +0.08(+1.01%)
Dec 23, 2019 8.141 8.141 8.019 8.087 387,167 -0.05(-0.67%)
Dec 20, 2019 8.073 8.169 8.032 8.141 673,307 +0.11(+1.36%)
Dec 19, 2019 7.875 8.080 7.875 8.032 630,186 +0.13(+1.64%)
Dec 18, 2019 7.807 7.944 7.807 7.903 378,225 +0.08(+1.05%)
Dec 17, 2019 7.780 7.937 7.780 7.821 680,224 +0.06(+0.79%)
Dec 16, 2019 7.691 7.760 7.650 7.760 538,354 +0.13(+1.70%)
Dec 13, 2019 7.732 7.732 7.548 7.630 459,626 -0.14(-1.76%)
Dec 12, 2019 7.746 7.848 7.719 7.766 303,254 +0.07(+0.89%)
Dec 11, 2019 7.644 7.698 7.610 7.698 555,918 +0.01(+0.09%)
Dec 10, 2019 7.637 7.691 7.596 7.691 721,370 +0.08(+0.98%)
Dec 09, 2019 7.419 7.623 7.419 7.616 431,175 +0.14(+1.92%)
Dec 06, 2019 7.460 7.487 7.398 7.473 370,165 +0.06(+0.83%)
Dec 05, 2019 7.514 7.528 7.364 7.412 397,305 -0.10(-1.27%)
Dec 04, 2019 7.664 7.664 7.466 7.507 352,057 -0.16(-2.05%)
Dec 03, 2019 7.623 7.671 7.528 7.664 522,776 +0.01(+0.09%)
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.