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 )

9.830 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 (%)
Mar 28, 2013 8.078 8.191 8.062 8.136 475,744 +0.04(+0.53%)
Mar 27, 2013 8.093 8.109 8.035 8.093 415,682 +0.01(+0.14%)
Mar 26, 2013 8.097 8.140 8.054 8.082 612,845 -0.01(-0.14%)
Mar 25, 2013 8.089 8.152 8.043 8.093 562,932 +0.00(+0.05%)
Mar 22, 2013 8.047 8.109 8.047 8.089 438,612 +0.06(+0.73%)
Mar 21, 2013 8.012 8.144 7.992 8.031 481,940 +0.00(+0.05%)
Mar 20, 2013 7.980 8.171 7.949 8.027 805,443 +0.02(+0.24%)
Mar 19, 2013 7.996 8.089 7.938 8.008 454,675 -0.01(-0.15%)
Mar 18, 2013 7.992 8.082 7.957 8.019 455,698 -0.02(-0.19%)
Mar 15, 2013 8.015 8.156 7.988 8.035 442,012 +0.03(+0.34%)
Mar 14, 2013 8.050 8.089 7.977 8.008 259,637 +0.01(+0.11%)
Mar 13, 2013 8.062 8.128 7.980 7.999 230,604 -0.02(-0.30%)
Mar 12, 2013 8.035 8.113 7.984 8.023 463,965 +0.03(+0.34%)
Mar 11, 2013 7.996 8.074 7.953 7.996 327,371 +0.04(+0.49%)
Mar 08, 2013 8.019 8.113 7.949 7.957 638,879 -0.09(-1.16%)
Mar 07, 2013 8.093 8.113 7.926 8.050 575,446 -0.08(-1.00%)
Mar 06, 2013 8.132 8.132 8.062 8.132 442,285 -0.00(-0.05%)
Mar 05, 2013 8.117 8.167 8.031 8.136 580,398 -0.03(-0.33%)
Mar 04, 2013 8.113 8.171 8.054 8.163 409,067 +0.04(+0.48%)
Mar 01, 2013 8.101 8.175 8.074 8.124 313,837 -0.02(-0.24%)
Feb 28, 2013 8.058 8.152 8.039 8.144 568,885 +0.10(+1.26%)
Feb 27, 2013 7.980 8.140 7.980 8.043 579,938 +0.05(+0.58%)
Feb 26, 2013 7.907 8.109 7.907 7.996 436,304 -0.00(-0.05%)
Feb 22, 2013 8.113 8.152 7.996 8.000 487,910 -0.08(-1.01%)
Feb 21, 2013 8.124 8.206 7.953 8.082 590,792 -0.03(-0.38%)
Feb 20, 2013 8.078 8.194 7.996 8.113 454,860 +0.05(+0.68%)
Feb 19, 2013 8.109 8.121 8.008 8.058 668,147 -0.04(-0.43%)
Feb 15, 2013 8.179 8.183 8.085 8.093 416,476 -0.05(-0.67%)
Feb 14, 2013 8.194 8.214 8.062 8.148 520,457 -0.03(-0.33%)
Feb 13, 2013 8.039 8.229 8.035 8.175 671,072 +0.12(+1.50%)
Feb 12, 2013 8.093 8.093 7.996 8.054 367,890 -0.04(-0.43%)
Feb 11, 2013 8.093 8.144 8.012 8.089 510,714 +0.01(+0.10%)
Feb 08, 2013 8.148 8.148 8.039 8.082 400,033 -0.05(-0.67%)
Feb 07, 2013 8.012 8.144 7.945 8.136 548,743 +0.13(+1.65%)
Feb 06, 2013 7.957 8.019 7.903 8.004 441,771 -0.05(-0.63%)
Feb 04, 2013 8.183 8.198 7.938 8.054 580,278 -0.14(-1.66%)
Feb 01, 2013 8.156 8.303 8.052 8.191 604,436 +0.01(+0.14%)
Jan 31, 2013 8.171 8.187 8.035 8.179 534,904 +0.10(+1.20%)
Jan 30, 2013 8.023 8.171 7.977 8.082 388,607 +0.08(+1.02%)
Jan 29, 2013 8.035 8.054 7.930 8.000 539,848 +0.03(+0.34%)
Jan 28, 2013 7.977 8.050 7.914 7.973 374,613 +0.00(+0.05%)
Jan 25, 2013 7.926 7.977 7.880 7.969 481,637 +0.07(+0.94%)
Jan 24, 2013 7.949 7.950 7.864 7.895 476,944 -0.05(-0.59%)
Jan 23, 2013 7.922 7.977 7.883 7.942 617,122 +0.06(+0.74%)
Jan 22, 2013 7.899 7.899 7.840 7.883 497,800 -0.02(-0.25%)
Jan 18, 2013 7.840 7.938 7.840 7.903 393,451 +0.03(+0.40%)
Jan 17, 2013 7.903 7.957 7.852 7.871 471,447 -0.02(-0.30%)
Jan 16, 2013 7.942 7.942 7.848 7.895 441,254 +0.02(+0.20%)
Jan 15, 2013 7.977 7.977 7.829 7.879 589,571 -0.04(-0.44%)
Jan 14, 2013 7.965 7.996 7.879 7.914 407,954 -0.08(-1.02%)
Jan 11, 2013 7.899 8.015 7.895 7.996 477,024 +0.11(+1.38%)
Jan 10, 2013 7.914 7.953 7.848 7.887 388,044 +0.00(+0.05%)
Jan 09, 2013 7.782 7.910 7.782 7.883 536,679 +0.09(+1.20%)
Jan 08, 2013 7.907 7.907 7.787 7.790 370,452 -0.09(-1.09%)
Jan 07, 2013 7.801 7.926 7.801 7.875 338,571 +0.07(+0.90%)
Jan 04, 2013 7.790 7.852 7.782 7.805 391,172 -0.04(-0.45%)
Jan 03, 2013 7.782 7.903 7.743 7.840 1,327,225 -0.16(-2.04%)
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.