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 (%)
Apr 30, 2018 7.459 7.527 7.402 7.425 377,344 -0.02(-0.31%)
Apr 27, 2018 7.390 7.453 7.333 7.447 381,945 +0.06(+0.77%)
Apr 26, 2018 7.293 7.413 7.282 7.390 427,035 +0.10(+1.41%)
Apr 25, 2018 7.299 7.299 7.202 7.287 291,620 +0.03(+0.39%)
Apr 24, 2018 7.402 7.407 7.213 7.259 414,339 -0.10(-1.32%)
Apr 23, 2018 7.242 7.373 7.242 7.356 473,482 +0.09(+1.18%)
Apr 20, 2018 7.276 7.293 7.213 7.270 329,396 +0.02(+0.30%)
Apr 19, 2018 7.425 7.425 7.242 7.248 394,452 -0.12(-1.69%)
Apr 18, 2018 7.344 7.402 7.310 7.373 870,130 +0.08(+1.10%)
Apr 17, 2018 7.196 7.316 7.179 7.293 805,777 +0.14(+1.92%)
Apr 16, 2018 7.036 7.181 7.013 7.156 418,612 +0.17(+2.37%)
Apr 13, 2018 6.979 7.007 6.922 6.990 237,405 -0.01(-0.08%)
Apr 12, 2018 7.093 7.093 6.956 6.996 340,261 -0.06(-0.89%)
Apr 11, 2018 6.973 7.059 6.939 7.059 317,110 +0.07(+1.06%)
Apr 10, 2018 6.916 6.996 6.916 6.984 409,414 +0.13(+1.92%)
Apr 09, 2018 6.887 6.933 6.819 6.853 328,038 -0.02(-0.33%)
Apr 06, 2018 6.916 6.950 6.813 6.876 384,668 -0.06(-0.91%)
Apr 05, 2018 6.767 6.944 6.750 6.939 483,036 +0.19(+2.88%)
Apr 04, 2018 6.676 6.824 6.676 6.744 799,265 -0.07(-1.01%)
Apr 03, 2018 6.807 6.813 6.687 6.813 586,367 +0.03(+0.51%)
Apr 02, 2018 6.927 6.996 6.716 6.779 851,928 -0.16(-2.24%)
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%)
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.