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 (%)
Jun 28, 2013 7.885 8.032 7.831 7.962 426,289 +0.15(+1.94%)
Jun 26, 2013 7.842 7.861 7.756 7.811 376,907 +0.03(+0.40%)
Jun 25, 2013 7.725 7.811 7.558 7.779 426,435 +0.17(+2.25%)
Jun 24, 2013 7.527 7.674 7.313 7.608 397,566 -0.04(-0.46%)
Jun 21, 2013 7.686 7.737 7.534 7.643 386,648 +0.11(+1.50%)
Jun 20, 2013 7.768 7.776 7.491 7.530 390,895 -0.25(-3.15%)
Jun 19, 2013 7.853 7.878 7.760 7.776 388,020 -0.10(-1.28%)
Jun 18, 2013 7.900 7.927 7.791 7.877 610,729 +0.02(+0.25%)
Jun 17, 2013 7.900 7.939 7.830 7.857 327,401 +0.04(+0.50%)
Jun 14, 2013 7.881 7.908 7.764 7.818 476,090 +0.03(+0.35%)
Jun 13, 2013 7.706 7.875 7.663 7.791 357,313 +0.17(+2.20%)
Jun 12, 2013 7.842 7.842 7.573 7.623 425,235 -0.14(-1.86%)
Jun 11, 2013 7.787 7.853 7.100 7.768 745,678 -0.18(-2.20%)
Jun 10, 2013 8.079 8.083 7.842 7.943 366,510 -0.12(-1.54%)
Jun 07, 2013 7.951 8.075 7.920 8.067 393,000 +0.14(+1.77%)
Jun 06, 2013 7.900 8.001 7.845 7.927 261,473 +0.08(+1.04%)
Jun 05, 2013 7.997 8.009 7.811 7.846 474,990 -0.16(-1.95%)
Jun 04, 2013 8.208 8.208 7.842 8.001 597,059 -0.22(-2.70%)
Jun 03, 2013 8.285 8.344 8.173 8.223 315,185 -0.04(-0.52%)
May 31, 2013 8.344 8.422 8.215 8.266 223,279 -0.06(-0.70%)
May 30, 2013 8.394 8.457 8.211 8.324 344,268 -0.03(-0.33%)
May 29, 2013 8.511 8.511 8.332 8.352 314,358 -0.19(-2.28%)
May 28, 2013 8.671 8.694 8.476 8.546 385,872 -0.13(-1.48%)
May 24, 2013 8.305 8.682 8.184 8.675 656,395 +0.37(+4.45%)
May 23, 2013 8.250 8.328 8.106 8.305 678,332 -0.07(-0.88%)
May 22, 2013 8.507 8.589 8.293 8.379 639,395 -0.09(-1.10%)
May 21, 2013 8.550 8.550 8.332 8.472 492,872 -0.06(-0.73%)
May 20, 2013 8.581 8.647 8.480 8.534 635,654 -0.09(-0.99%)
May 17, 2013 8.406 8.659 8.406 8.620 605,528 +0.23(+2.78%)
May 16, 2013 8.363 8.402 8.285 8.387 456,628 +0.04(+0.51%)
May 15, 2013 8.433 8.437 8.285 8.344 356,383 +0.02(+0.28%)
May 13, 2013 8.546 8.546 8.274 8.320 325,780 -0.14(-1.70%)
May 10, 2013 8.363 8.511 8.332 8.464 494,894 +0.10(+1.16%)
May 09, 2013 8.246 8.371 8.188 8.367 508,611 +0.16(+1.99%)
May 08, 2013 8.211 8.262 8.161 8.204 408,060 +0.02(+0.24%)
May 07, 2013 8.184 8.285 8.161 8.184 459,385 +0.03(+0.33%)
May 06, 2013 8.266 8.355 8.153 8.157 445,759 -0.06(-0.71%)
May 03, 2013 8.348 8.285 8.176 8.215 384,351 -0.07(-0.85%)
May 02, 2013 8.075 8.309 7.371 8.285 577,201 +0.18(+2.16%)
May 01, 2013 8.258 8.367 8.106 8.110 480,194 -0.17(-2.07%)
Apr 30, 2013 8.418 8.484 8.235 8.281 650,090 -0.17(-2.03%)
Apr 29, 2013 8.414 8.507 8.358 8.453 506,676 +0.10(+1.21%)
Apr 26, 2013 8.278 8.377 8.293 8.352 390,268 +0.03(+0.37%)
Apr 25, 2013 8.211 8.344 8.169 8.320 741,760 +0.12(+1.47%)
Apr 24, 2013 8.130 8.211 8.099 8.200 807,392 +0.07(+0.81%)
Apr 23, 2013 8.126 8.145 8.052 8.134 603,367 +0.04(+0.52%)
Apr 22, 2013 8.091 8.141 8.064 8.092 282,770 -0.01(-0.13%)
Apr 19, 2013 8.134 8.145 8.079 8.102 415,597 -0.04(-0.43%)
Apr 18, 2013 8.122 8.153 8.052 8.137 365,372 +0.08(+1.01%)
Apr 17, 2013 8.099 8.137 7.978 8.056 435,249 -0.09(-1.15%)
Apr 16, 2013 8.025 8.180 8.025 8.149 281,087 +0.16(+2.00%)
Apr 15, 2013 8.110 8.130 7.951 7.990 467,777 -0.12(-1.53%)
Apr 12, 2013 8.188 8.192 8.082 8.114 436,089 -0.06(-0.76%)
Apr 11, 2013 8.141 8.192 8.111 8.176 342,251 +0.05(+0.62%)
Apr 10, 2013 8.173 8.182 8.102 8.126 472,364 -0.02(-0.19%)
Apr 09, 2013 8.157 8.173 8.091 8.141 316,791 +0.02(+0.24%)
Apr 08, 2013 8.153 8.169 8.060 8.122 298,629 +0.02(+0.24%)
Apr 05, 2013 8.013 8.184 7.920 8.102 437,020 +0.11(+1.41%)
Apr 04, 2013 8.079 8.102 7.969 7.990 457,692 -0.04(-0.53%)
Apr 03, 2013 8.200 8.200 7.997 8.032 841,177 -0.17(-2.04%)
Apr 02, 2013 8.173 8.211 8.134 8.200 463,512 +0.03(+0.38%)
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.