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 (%)
May 28, 2021 6.310 6.342 6.278 6.286 164,453 +0.00(+0.06%)
May 27, 2021 6.286 6.326 6.278 6.282 179,035 -0.01(-0.19%)
May 26, 2021 6.286 6.318 6.270 6.294 141,217 +0.01(+0.13%)
May 25, 2021 6.302 6.326 6.286 6.286 139,591 -0.02(-0.25%)
May 24, 2021 6.286 6.302 6.250 6.302 222,321 +0.02(+0.38%)
May 21, 2021 6.286 6.290 6.278 6.278 251,986 -0.01(-0.13%)
May 20, 2021 6.270 6.286 6.270 6.286 188,876 +0.02(+0.26%)
May 19, 2021 6.270 6.294 6.214 6.270 129,490 -0.05(-0.76%)
May 18, 2021 6.318 6.366 6.310 6.318 228,704 +0.02(+0.38%)
May 17, 2021 6.238 6.334 6.214 6.294 280,858 +0.09(+1.42%)
May 14, 2021 6.102 6.222 6.102 6.206 159,189 +0.14(+2.25%)
May 13, 2021 6.030 6.094 5.973 6.070 225,321 +0.05(+0.80%)
May 12, 2021 6.086 6.190 6.006 6.022 234,468 -0.07(-1.18%)
May 11, 2021 6.182 6.214 6.086 6.094 199,125 -0.11(-1.81%)
May 10, 2021 6.214 6.262 6.162 6.206 277,563 +0.05(+0.78%)
May 07, 2021 6.038 6.214 6.022 6.158 476,219 +0.11(+1.86%)
May 06, 2021 6.054 6.062 5.989 6.046 145,750 +0.03(+0.53%)
May 05, 2021 6.006 6.022 5.981 6.014 182,769 +0.03(+0.54%)
May 04, 2021 6.006 6.014 5.957 5.981 170,879 -0.02(-0.40%)
May 03, 2021 5.933 6.014 5.909 6.006 205,184 +0.07(+1.22%)
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%)
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.