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 (%)
Mar 31, 2020 3.230 3.251 2.991 3.097 1,122,474 -0.02(-0.67%)
Mar 30, 2020 3.083 3.237 2.872 3.118 610,690 -0.12(-3.68%)
Mar 27, 2020 3.195 3.300 3.062 3.237 461,760 -0.13(-3.75%)
Mar 26, 2020 3.216 3.552 3.139 3.363 896,947 +0.22(+6.90%)
Mar 25, 2020 2.795 3.258 2.739 3.146 656,985 +0.41(+14.83%)
Mar 24, 2020 2.704 2.837 2.592 2.739 911,822 +0.28(+11.40%)
Mar 23, 2020 2.662 2.705 2.417 2.459 882,626 -0.34(-12.20%)
Mar 20, 2020 2.697 3.272 2.697 2.801 808,473 +0.19(+7.47%)
Mar 19, 2020 1.976 2.690 1.709 2.606 1,054,608 +0.56(+27.40%)
Mar 18, 2020 2.935 3.048 1.709 2.046 1,663,245 -1.18(-36.52%)
Mar 17, 2020 3.300 3.356 3.097 3.223 1,246,118 -0.04(-1.08%)
Mar 16, 2020 3.573 3.650 3.237 3.258 989,146 -0.62(-16.06%)
Mar 13, 2020 3.769 3.951 3.664 3.881 639,898 +0.25(+6.95%)
Mar 12, 2020 4.421 4.421 3.510 3.629 1,819,203 -1.12(-23.60%)
Mar 11, 2020 5.149 5.149 4.589 4.750 1,044,881 -0.50(-9.60%)
Mar 10, 2020 5.619 5.703 4.638 5.254 1,179,807 +0.01(+0.13%)
Mar 09, 2020 5.605 5.854 5.135 5.247 1,062,862 -1.65(-23.96%)
Mar 06, 2020 6.971 6.978 6.775 6.901 514,002 -0.22(-3.05%)
Mar 05, 2020 7.279 7.314 7.090 7.118 299,617 -0.23(-3.15%)
Mar 04, 2020 7.398 7.419 7.300 7.349 238,469 +0.05(+0.67%)
Mar 03, 2020 7.279 7.433 7.097 7.300 406,202 +0.04(+0.58%)
Mar 02, 2020 7.174 7.356 7.093 7.258 531,916 +0.15(+2.07%)
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%)
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.