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 29, 2018 6.934 6.934 6.934 0 +0.03(+0.49%)
Mar 28, 2018 6.906 6.928 6.821 6.900 560,887 +0.04(+0.58%)
Mar 27, 2018 6.968 7.024 6.860 6.860 631,955 -0.12(-1.78%)
Mar 26, 2018 7.098 7.104 6.906 6.985 439,610 -0.03(-0.48%)
Mar 23, 2018 7.132 7.144 7.019 7.019 627,544 -0.10(-1.35%)
Mar 22, 2018 7.172 7.194 7.087 7.115 329,143 -0.05(-0.71%)
Mar 21, 2018 7.075 7.189 7.064 7.166 541,008 +0.09(+1.28%)
Mar 20, 2018 7.138 7.194 7.036 7.075 418,507 -0.05(-0.64%)
Mar 19, 2018 7.313 7.319 7.053 7.121 618,357 -0.22(-3.01%)
Mar 16, 2018 7.375 7.426 7.313 7.341 1,071,688 +0.04(+0.54%)
Mar 15, 2018 7.885 7.896 7.143 7.302 1,765,795 -0.54(-6.93%)
Mar 14, 2018 7.924 7.924 7.828 7.845 146,356 -0.06(-0.79%)
Mar 13, 2018 7.891 7.919 7.874 7.908 192,855 +0.04(+0.50%)
Mar 12, 2018 7.811 7.970 7.811 7.868 236,891 +0.09(+1.16%)
Mar 09, 2018 7.772 7.808 7.738 7.777 201,453 +0.06(+0.81%)
Mar 08, 2018 7.704 7.766 7.673 7.715 238,453 -0.01(-0.07%)
Mar 07, 2018 7.783 7.687 7.721 189,917 -0.05(-0.66%)
Mar 06, 2018 7.845 7.851 7.738 7.772 205,653 +0.00(+0.00%)
Mar 05, 2018 7.743 7.814 7.732 7.772 222,954 -0.03(-0.36%)
Mar 02, 2018 7.800 7.817 7.704 7.800 166,729 -0.01(-0.14%)
Mar 01, 2018 7.930 7.936 7.789 7.811 352,294 -0.06(-0.80%)
Feb 28, 2018 8.004 8.004 7.875 7.875 281,085 -0.07(-0.92%)
Feb 27, 2018 8.004 8.049 7.942 7.947 190,014 -0.07(-0.84%)
Feb 26, 2018 8.060 8.071 7.979 8.015 247,451 -0.03(-0.42%)
Feb 23, 2018 8.004 8.077 7.948 8.049 161,019 +0.05(+0.63%)
Feb 22, 2018 8.093 8.116 7.981 7.998 303,884 -0.06(-0.70%)
Feb 21, 2018 8.116 8.161 8.037 8.054 175,381 -0.07(-0.83%)
Feb 20, 2018 8.121 8.189 8.065 8.121 244,504 -0.03(-0.41%)
Feb 16, 2018 8.155 8.155 8.155 0 -0.09(-1.09%)
Feb 15, 2018 8.290 8.358 8.172 8.245 252,291 +0.01(+0.07%)
Feb 14, 2018 8.211 8.262 8.150 8.239 209,167 +0.01(+0.14%)
Feb 13, 2018 8.150 8.239 8.077 8.228 250,898 +0.11(+1.38%)
Feb 12, 2018 8.093 8.141 7.959 8.116 306,984 +0.13(+1.69%)
Feb 09, 2018 8.105 8.121 7.753 7.981 511,678 -0.05(-0.63%)
Feb 08, 2018 8.172 8.232 8.026 8.032 266,887 -0.15(-1.78%)
Feb 07, 2018 8.166 8.206 8.121 8.178 251,634 -0.07(-0.88%)
Feb 06, 2018 8.060 8.279 8.054 8.251 451,512 +0.07(+0.82%)
Feb 05, 2018 8.295 8.352 8.150 8.183 379,998 -0.23(-2.74%)
Feb 02, 2018 8.481 8.507 8.385 8.413 332,968 -0.15(-1.77%)
Feb 01, 2018 8.587 8.587 8.481 8.565 335,481 +0.05(+0.58%)
Jan 31, 2018 8.705 8.705 8.465 8.515 272,540 -0.12(-1.35%)
Jan 30, 2018 8.632 8.649 8.627 8.632 297,577 -0.03(-0.32%)
Jan 29, 2018 8.705 8.705 8.649 8.660 268,453 -0.06(-0.64%)
Jan 26, 2018 8.744 8.749 8.688 8.716 388,303 -0.01(-0.13%)
Jan 25, 2018 8.822 8.849 8.694 8.727 466,284 -0.07(-0.82%)
Jan 24, 2018 8.849 8.866 8.749 8.799 506,313 +0.01(+0.06%)
Jan 23, 2018 8.861 8.888 8.788 8.794 477,616 -0.04(-0.44%)
Jan 22, 2018 8.738 8.849 8.738 8.833 300,136 +0.12(+1.34%)
Jan 19, 2018 8.755 8.766 8.688 8.716 265,140 -0.01(-0.13%)
Jan 18, 2018 8.671 8.744 8.643 8.727 258,934 +0.03(+0.32%)
Jan 17, 2018 8.827 8.827 8.643 8.699 362,693 -0.09(-1.08%)
Jan 16, 2018 8.911 8.961 8.788 8.794 322,698 -0.10(-1.13%)
Jan 12, 2018 8.894 8.894 8.894 0 -0.16(-1.72%)
Jan 11, 2018 9.067 9.156 9.005 9.050 715,927 -0.04(-0.43%)
Jan 10, 2018 9.139 9.089 338,583 +0.13(+1.43%)
Jan 09, 2018 9.000 9.000 8.893 8.961 289,481 +0.04(+0.50%)
Jan 08, 2018 8.905 8.922 8.805 8.916 230,896 +0.07(+0.82%)
Jan 05, 2018 8.905 8.905 8.755 8.844 259,976 -0.06(-0.63%)
Jan 04, 2018 8.911 8.911 8.805 8.900 417,279 +0.01(+0.13%)
Jan 03, 2018 8.827 8.888 8.760 8.888 281,327 +0.11(+1.20%)
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.