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 29, 2022 7.095 7.130 6.906 6.914 141,239 -0.18(-2.55%)
Apr 28, 2022 6.957 7.126 6.940 7.095 141,384 +0.14(+1.98%)
Apr 27, 2022 7.009 7.035 6.880 6.957 158,103 +0.00(+0.00%)
Apr 26, 2022 6.957 7.087 6.914 6.957 144,988 -0.02(-0.25%)
Apr 25, 2022 7.026 7.026 6.742 6.975 262,841 -0.16(-2.18%)
Apr 22, 2022 7.294 7.337 7.095 7.130 114,532 -0.20(-2.71%)
Apr 21, 2022 7.578 7.594 7.324 7.328 213,746 -0.18(-2.41%)
Apr 20, 2022 7.380 7.552 7.380 7.509 194,118 +0.10(+1.40%)
Apr 19, 2022 7.311 7.466 7.311 7.406 334,747 +0.09(+1.18%)
Apr 18, 2022 7.294 7.363 7.285 7.320 262,280 -0.01(-0.12%)
Apr 14, 2022 7.251 7.328 7.251 7.328 84,716 +0.03(+0.47%)
Apr 13, 2022 7.225 7.294 7.161 7.294 172,297 +0.10(+1.44%)
Apr 12, 2022 7.130 7.238 7.130 7.190 235,945 +0.10(+1.46%)
Apr 11, 2022 7.190 7.199 7.078 7.087 171,698 -0.11(-1.56%)
Apr 08, 2022 7.113 7.199 7.113 7.199 133,862 +0.10(+1.46%)
Apr 07, 2022 7.121 7.164 7.018 7.095 235,866 -0.05(-0.72%)
Apr 06, 2022 7.156 7.173 7.113 7.147 200,079 +0.02(+0.24%)
Apr 05, 2022 7.207 7.261 7.125 7.130 250,108 -0.06(-0.84%)
Apr 04, 2022 7.173 7.190 7.104 7.190 209,658 +0.03(+0.36%)
Apr 01, 2022 7.070 7.182 7.070 7.164 129,945 +0.09(+1.22%)
Mar 31, 2022 7.035 7.130 7.035 7.078 268,005 +0.03(+0.49%)
Mar 30, 2022 7.018 7.070 7.010 7.044 292,651 +0.03(+0.49%)
Mar 29, 2022 6.915 7.010 6.915 7.010 137,224 +0.07(+0.99%)
Mar 28, 2022 6.950 6.984 6.915 6.941 229,990 -0.07(-0.98%)
Mar 25, 2022 6.898 7.027 6.898 7.010 259,714 +0.13(+1.87%)
Mar 24, 2022 6.804 6.907 6.795 6.881 179,255 +0.09(+1.26%)
Mar 23, 2022 6.787 6.812 6.761 6.795 212,673 +0.05(+0.76%)
Mar 22, 2022 6.778 6.778 6.675 6.744 206,877 +0.02(+0.25%)
Mar 21, 2022 6.658 6.753 6.655 6.727 192,838 +0.14(+2.08%)
Mar 18, 2022 6.581 6.615 6.530 6.590 114,007 -0.01(-0.13%)
Mar 17, 2022 6.530 6.641 6.530 6.598 119,089 +0.13(+1.99%)
Mar 16, 2022 6.478 6.495 6.388 6.470 233,890 +0.04(+0.67%)
Mar 15, 2022 6.341 6.470 6.328 6.427 260,854 +0.01(+0.13%)
Mar 14, 2022 6.684 6.684 6.393 6.418 553,952 -0.29(-4.34%)
Mar 11, 2022 6.821 6.830 6.701 6.710 164,491 -0.08(-1.14%)
Mar 10, 2022 6.667 6.804 6.641 6.787 179,143 +0.10(+1.54%)
Mar 09, 2022 6.753 6.812 6.684 6.684 232,289 -0.14(-2.01%)
Mar 08, 2022 6.855 7.001 6.795 6.821 395,026 +0.01(+0.13%)
Mar 07, 2022 6.932 6.932 6.761 6.812 521,113 -0.09(-1.24%)
Mar 04, 2022 6.830 6.907 6.795 6.898 380,975 +0.05(+0.75%)
Mar 03, 2022 6.787 6.902 6.770 6.847 240,728 +0.02(+0.25%)
Mar 02, 2022 6.710 6.864 6.710 6.830 294,783 +0.15(+2.31%)
Mar 01, 2022 6.778 6.804 6.564 6.675 500,221 -0.03(-0.38%)
Feb 28, 2022 6.539 6.727 6.539 6.701 87,364 +0.13(+1.94%)
Feb 25, 2022 6.437 6.615 6.514 6.573 139,206 +0.17(+2.66%)
Feb 24, 2022 6.429 6.429 6.275 6.403 142,245 +0.03(+0.40%)
Feb 23, 2022 6.446 6.471 6.343 6.378 150,085 -0.03(-0.53%)
Feb 22, 2022 6.565 6.565 6.395 6.412 101,430 -0.11(-1.70%)
Feb 18, 2022 6.522 0 -0.06(-0.91%)
Feb 17, 2022 6.624 6.650 6.556 6.582 85,950 -0.08(-1.15%)
Feb 16, 2022 6.650 6.701 6.624 6.659 165,501 +0.07(+1.03%)
Feb 15, 2022 6.607 6.641 6.582 6.590 173,728 -0.05(-0.77%)
Feb 14, 2022 6.710 6.710 6.590 6.641 143,576 -0.04(-0.64%)
Feb 11, 2022 6.599 6.761 6.599 6.684 287,485 +0.12(+1.82%)
Feb 10, 2022 6.727 6.735 6.548 6.565 174,186 -0.18(-2.65%)
Feb 09, 2022 6.710 6.778 6.697 6.744 183,601 +0.05(+0.76%)
Feb 08, 2022 6.795 6.795 6.659 6.693 226,179 -0.09(-1.38%)
Feb 07, 2022 6.778 6.812 6.718 6.786 165,794 -0.01(-0.13%)
Feb 04, 2022 6.812 6.863 6.744 6.795 167,002 +0.01(+0.13%)
Feb 03, 2022 6.820 6.727 6.786 125,805 -0.07(-0.99%)
Feb 02, 2022 6.820 6.871 6.786 6.854 193,756 +0.02(+0.25%)
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.