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, 2021 5.917 5.965 5.917 5.933 208,933 +0.02(+0.27%)
Apr 29, 2021 5.917 5.965 5.902 5.917 250,215 +0.03(+0.54%)
Apr 28, 2021 5.822 5.894 5.798 5.886 319,435 +0.07(+1.23%)
Apr 27, 2021 5.782 5.814 5.750 5.814 249,036 +0.06(+1.11%)
Apr 26, 2021 5.718 5.814 5.718 5.750 334,291 +0.01(+0.14%)
Apr 23, 2021 5.694 5.758 5.663 5.742 174,906 +0.05(+0.84%)
Apr 22, 2021 5.734 5.774 5.694 5.694 191,342 -0.02(-0.28%)
Apr 21, 2021 5.639 5.726 5.623 5.710 172,700 +0.04(+0.70%)
Apr 20, 2021 5.742 5.742 5.639 5.671 222,714 +0.00(+0.00%)
Apr 19, 2021 5.694 5.702 5.671 5.671 169,157 -0.01(-0.14%)
Apr 16, 2021 5.663 5.694 5.647 5.679 189,848 +0.03(+0.56%)
Apr 15, 2021 5.639 5.663 5.589 5.647 238,322 +0.06(+1.00%)
Apr 14, 2021 5.599 5.655 5.559 5.591 286,682 +0.03(+0.57%)
Apr 13, 2021 5.607 5.607 5.559 5.559 136,117 -0.02(-0.29%)
Apr 12, 2021 5.623 5.663 5.575 5.575 178,776 -0.05(-0.85%)
Apr 09, 2021 5.615 5.655 5.592 5.623 147,032 +0.04(+0.71%)
Apr 08, 2021 5.599 5.607 5.583 5.583 120,439 +0.00(+0.00%)
Apr 07, 2021 5.575 5.607 5.551 5.583 187,769 +0.03(+0.57%)
Apr 06, 2021 5.503 5.567 5.503 5.551 283,917 +0.06(+1.01%)
Apr 05, 2021 5.503 5.567 5.344 5.495 305,202 +0.01(+0.15%)
Apr 01, 2021 5.471 5.519 5.463 5.487 295,947 +0.02(+0.44%)
Mar 31, 2021 5.440 5.483 5.424 5.463 177,848 +0.02(+0.44%)
Mar 30, 2021 5.487 5.495 5.424 5.440 130,208 -0.04(-0.72%)
Mar 29, 2021 5.527 5.527 5.416 5.479 241,009 +0.04(+0.73%)
Mar 26, 2021 5.377 5.448 5.373 5.440 178,078 +0.11(+2.08%)
Mar 25, 2021 5.321 5.345 5.218 5.329 189,237 -0.02(-0.44%)
Mar 24, 2021 5.329 5.384 5.313 5.353 146,123 +0.06(+1.04%)
Mar 23, 2021 5.377 5.408 5.290 5.297 239,984 -0.11(-2.05%)
Mar 22, 2021 5.400 5.440 5.377 5.408 160,151 -0.02(-0.44%)
Mar 19, 2021 5.345 5.440 5.337 5.432 222,851 +0.06(+1.03%)
Mar 18, 2021 5.519 5.535 5.369 5.377 221,286 -0.13(-2.44%)
Mar 17, 2021 5.519 5.566 5.463 5.511 274,211 -0.02(-0.29%)
Mar 16, 2021 5.558 5.558 5.511 5.527 189,089 -0.02(-0.43%)
Mar 15, 2021 5.519 5.566 5.500 5.550 388,143 +0.06(+1.01%)
Mar 12, 2021 5.495 5.511 5.448 5.495 267,370 +0.04(+0.72%)
Mar 11, 2021 5.448 5.487 5.408 5.456 314,999 +0.06(+1.02%)
Mar 10, 2021 5.282 5.400 5.274 5.400 382,977 +0.13(+2.55%)
Mar 09, 2021 5.290 5.305 5.258 5.266 221,079 +0.01(+0.15%)
Mar 08, 2021 5.226 5.290 5.226 5.258 301,661 +0.06(+1.06%)
Mar 05, 2021 5.313 5.329 5.116 5.203 333,897 +0.02(+0.46%)
Mar 04, 2021 5.234 5.305 5.163 5.179 571,518 -0.05(-0.91%)
Mar 03, 2021 5.210 5.282 5.210 5.226 266,316 +0.02(+0.30%)
Mar 02, 2021 5.163 5.234 5.147 5.210 260,012 +0.06(+1.23%)
Mar 01, 2021 5.116 5.187 5.116 5.147 434,820 +0.08(+1.56%)
Feb 26, 2021 5.139 5.186 5.041 5.068 334,717 -0.08(-1.52%)
Feb 25, 2021 5.264 5.280 5.123 5.147 263,347 -0.11(-2.09%)
Feb 24, 2021 5.217 5.319 5.162 5.256 637,552 +0.05(+1.06%)
Feb 23, 2021 5.217 5.256 5.162 5.202 417,233 +0.00(+0.00%)
Feb 22, 2021 5.076 5.209 5.076 5.202 371,923 +0.12(+2.31%)
Feb 19, 2021 5.076 5.107 5.072 5.084 232,747 +0.02(+0.31%)
Feb 18, 2021 5.076 5.139 5.060 5.068 422,635 -0.04(-0.77%)
Feb 17, 2021 5.100 5.139 5.068 5.107 355,528 +0.01(+0.15%)
Feb 16, 2021 5.092 5.123 5.064 5.100 284,685 +0.06(+1.25%)
Feb 12, 2021 4.998 5.037 4.950 5.037 276,976 +0.09(+1.74%)
Feb 11, 2021 5.029 5.029 4.935 4.950 422,854 -0.06(-1.25%)
Feb 10, 2021 5.021 5.048 4.998 5.013 280,395 +0.01(+0.16%)
Feb 09, 2021 4.982 5.037 4.927 5.005 522,212 +0.02(+0.47%)
Feb 08, 2021 4.911 4.982 4.888 4.982 577,187 +0.09(+1.76%)
Feb 05, 2021 4.950 4.958 4.856 4.896 524,509 +0.00(+0.00%)
Feb 04, 2021 4.856 4.903 4.809 4.896 315,980 +0.08(+1.63%)
Feb 03, 2021 4.778 4.825 4.762 4.817 231,408 +0.03(+0.66%)
Feb 02, 2021 4.809 4.848 4.770 4.786 303,450 +0.02(+0.49%)
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.