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 28, 2023 7.077 7.198 7.077 7.189 87,264 +0.10(+1.44%)
Apr 27, 2023 7.040 7.096 7.021 7.086 42,167 +0.08(+1.20%)
Apr 26, 2023 7.068 7.142 6.993 7.003 133,958 -0.09(-1.31%)
Apr 25, 2023 7.189 7.189 7.096 7.096 73,130 -0.13(-1.80%)
Apr 24, 2023 7.207 7.235 7.152 7.226 83,915 +0.02(+0.32%)
Apr 21, 2023 7.161 7.215 7.152 7.203 45,220 +0.06(+0.85%)
Apr 20, 2023 7.235 7.235 7.124 7.142 68,017 -0.12(-1.66%)
Apr 19, 2023 7.226 7.263 7.226 7.263 28,797 +0.02(+0.26%)
Apr 18, 2023 7.263 7.291 7.226 7.245 126,759 +0.00(+0.00%)
Apr 17, 2023 7.254 7.317 7.212 7.245 77,439 +0.00(+0.00%)
Apr 14, 2023 7.263 7.282 7.198 7.245 107,184 -0.02(-0.26%)
Apr 13, 2023 7.319 7.319 7.254 7.263 64,060 -0.01(-0.13%)
Apr 12, 2023 7.300 7.338 7.254 7.272 175,378 +0.01(+0.13%)
Apr 11, 2023 7.161 7.305 7.161 7.263 93,200 +0.11(+1.56%)
Apr 10, 2023 7.114 7.254 7.114 7.152 137,523 +0.01(+0.13%)
Apr 06, 2023 7.189 7.226 7.124 7.142 158,210 -0.05(-0.65%)
Apr 05, 2023 7.189 7.221 7.170 7.189 94,337 +0.04(+0.52%)
Apr 04, 2023 7.263 7.282 7.119 7.152 100,483 -0.08(-1.16%)
Apr 03, 2023 7.161 7.245 7.161 7.235 143,849 +0.18(+2.50%)
Mar 31, 2023 7.012 7.084 7.012 7.059 104,963 +0.06(+0.79%)
Mar 30, 2023 6.985 7.031 6.966 7.003 161,088 +0.08(+1.13%)
Mar 29, 2023 6.892 6.929 6.874 6.925 49,901 +0.08(+1.15%)
Mar 28, 2023 6.800 6.874 6.800 6.846 59,203 +0.07(+1.09%)
Mar 27, 2023 6.680 6.781 6.654 6.772 182,595 +0.19(+2.95%)
Mar 24, 2023 6.486 6.661 6.486 6.578 284,316 +0.01(+0.14%)
Mar 23, 2023 6.791 6.791 6.550 6.569 217,237 -0.12(-1.80%)
Mar 22, 2023 6.791 6.837 6.689 6.689 142,191 -0.09(-1.36%)
Mar 21, 2023 6.902 6.920 6.781 6.781 309,835 +0.02(+0.27%)
Mar 20, 2023 6.781 6.818 6.726 6.763 248,437 +0.05(+0.69%)
Mar 17, 2023 6.744 6.763 6.643 6.717 74,335 -0.06(-0.95%)
Mar 16, 2023 6.634 6.809 6.569 6.781 171,919 +0.08(+1.24%)
Mar 15, 2023 6.938 6.956 6.680 6.698 330,322 -0.30(-4.35%)
Mar 14, 2023 6.929 7.105 6.897 7.003 116,264 +0.08(+1.20%)
Mar 13, 2023 6.920 7.091 6.744 6.920 130,844 -0.10(-1.45%)
Mar 10, 2023 7.179 7.216 7.012 7.022 134,550 -0.18(-2.56%)
Mar 09, 2023 7.317 7.359 7.206 7.206 99,348 -0.10(-1.39%)
Mar 08, 2023 7.290 7.345 7.262 7.308 71,496 +0.00(+0.00%)
Mar 07, 2023 7.437 7.465 7.290 7.308 58,580 -0.10(-1.37%)
Mar 06, 2023 7.373 7.474 7.373 7.410 84,895 +0.01(+0.12%)
Mar 03, 2023 7.326 7.419 7.326 7.400 215,307 +0.06(+0.88%)
Mar 02, 2023 7.317 7.336 7.239 7.336 184,723 +0.05(+0.63%)
Mar 01, 2023 7.345 7.436 7.207 7.290 158,505 -0.06(-0.75%)
Feb 28, 2023 7.400 7.409 7.331 7.345 59,979 -0.01(-0.12%)
Feb 27, 2023 7.446 7.492 7.331 7.354 65,165 -0.03(-0.37%)
Feb 24, 2023 7.418 7.422 7.335 7.381 84,501 -0.08(-1.11%)
Feb 23, 2023 7.400 7.501 7.371 7.464 114,172 +0.14(+1.88%)
Feb 22, 2023 7.391 7.400 7.290 7.326 91,251 +0.02(+0.25%)
Feb 21, 2023 7.418 7.418 7.299 7.308 61,065 -0.12(-1.61%)
Feb 17, 2023 7.519 7.547 7.354 7.427 54,709 -0.11(-1.52%)
Feb 16, 2023 7.620 7.620 7.464 7.542 128,390 -0.09(-1.14%)
Feb 15, 2023 7.675 7.703 7.565 7.629 84,633 -0.03(-0.36%)
Feb 14, 2023 7.593 7.721 7.593 7.657 91,758 +0.01(+0.12%)
Feb 13, 2023 7.593 7.693 7.574 7.648 189,206 +0.07(+0.97%)
Feb 10, 2023 7.446 7.593 7.446 7.574 123,530 +0.17(+2.23%)
Feb 09, 2023 7.455 7.493 7.400 7.409 137,369 -0.02(-0.25%)
Feb 08, 2023 7.354 7.446 7.354 7.427 160,258 +0.05(+0.62%)
Feb 07, 2023 7.354 7.400 7.345 7.381 91,044 +0.03(+0.37%)
Feb 06, 2023 7.455 7.455 7.354 7.354 107,730 -0.13(-1.72%)
Feb 03, 2023 7.510 7.574 7.464 7.482 86,354 -0.06(-0.73%)
Feb 02, 2023 7.510 7.602 7.501 7.537 141,177 +0.01(+0.12%)
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.