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 (%)
Jul 31, 2018 7.847 7.952 7.847 7.941 201,317 +0.08(+0.97%)
Jul 30, 2018 7.899 7.936 7.847 7.864 213,175 +0.01(+0.07%)
Jul 27, 2018 7.935 7.982 7.847 7.858 192,400 -0.08(-1.04%)
Jul 26, 2018 7.899 7.982 7.870 7.941 218,821 +0.04(+0.52%)
Jul 25, 2018 7.841 7.905 7.800 7.899 163,968 +0.06(+0.75%)
Jul 24, 2018 7.764 7.841 7.717 7.841 282,902 +0.12(+1.60%)
Jul 23, 2018 7.747 7.767 7.664 7.717 177,391 -0.01(-0.08%)
Jul 20, 2018 7.917 7.917 7.723 7.723 212,793 -0.14(-1.72%)
Jul 19, 2018 7.823 7.905 7.792 7.858 383,003 +0.22(+2.84%)
Jul 18, 2018 7.541 7.664 7.535 7.641 217,380 +0.06(+0.77%)
Jul 17, 2018 7.606 7.629 7.580 7.582 295,035 +0.00(+0.00%)
Jul 16, 2018 7.641 7.688 7.582 7.582 224,852 -0.08(-1.07%)
Jul 13, 2018 7.629 7.694 7.617 7.664 205,184 +0.06(+0.77%)
Jul 12, 2018 7.582 7.659 7.582 7.606 198,021 +0.04(+0.54%)
Jul 11, 2018 7.582 7.647 7.553 7.565 162,742 -0.04(-0.54%)
Jul 10, 2018 7.635 7.670 7.594 7.606 236,729 +0.02(+0.31%)
Jul 09, 2018 7.641 7.659 7.582 7.582 201,658 +0.00(+0.00%)
Jul 06, 2018 7.582 7.635 7.582 7.582 139,105 +0.01(+0.08%)
Jul 05, 2018 7.659 7.659 7.576 7.576 160,193 -0.02(-0.23%)
Jul 03, 2018 7.594 7.594 7.594 0 +0.04(+0.47%)
Jul 02, 2018 7.653 7.684 7.553 7.559 297,039 -0.02(-0.32%)
Jun 29, 2018 7.519 7.589 7.502 7.583 230,362 +0.12(+1.64%)
Jun 28, 2018 7.496 7.513 7.432 7.461 194,172 -0.01(-0.08%)
Jun 27, 2018 7.531 7.548 7.444 7.467 218,721 -0.03(-0.39%)
Jun 26, 2018 7.432 7.525 7.420 7.496 201,911 +0.10(+1.34%)
Jun 25, 2018 7.548 7.548 7.374 7.397 242,991 -0.14(-1.85%)
Jun 22, 2018 7.525 7.577 7.508 7.537 334,482 +0.08(+1.09%)
Jun 21, 2018 7.508 7.508 7.438 7.455 264,602 -0.02(-0.31%)
Jun 20, 2018 7.513 7.513 7.478 7.478 157,963 +0.05(+0.63%)
Jun 19, 2018 7.432 7.496 7.420 7.432 190,675 -0.05(-0.70%)
Jun 18, 2018 7.414 7.490 7.409 7.484 280,613 +0.09(+1.18%)
Jun 15, 2018 7.490 7.362 7.397 446,975 -0.09(-1.24%)
Jun 14, 2018 7.548 7.572 7.467 7.490 442,616 -0.01(-0.16%)
Jun 13, 2018 7.647 7.647 7.473 7.502 225,128 -0.13(-1.75%)
Jun 12, 2018 7.653 7.653 7.618 7.636 275,403 +0.01(+0.08%)
Jun 11, 2018 7.537 7.636 7.537 7.630 201,176 +0.09(+1.24%)
Jun 08, 2018 7.490 7.537 7.452 7.537 269,241 +0.06(+0.78%)
Jun 07, 2018 7.490 7.543 7.461 7.478 260,049 +0.00(+0.00%)
Jun 06, 2018 7.467 7.478 200,634 -0.10(-1.38%)
Jun 05, 2018 7.572 7.612 7.548 7.583 177,702 +0.01(+0.15%)
Jun 04, 2018 7.566 7.618 7.548 7.572 208,939 +0.00(+0.00%)
Jun 01, 2018 7.537 7.577 7.496 7.572 245,498 +0.05(+0.61%)
May 31, 2018 7.474 7.549 7.445 7.526 239,821 +0.07(+0.93%)
May 30, 2018 7.382 7.468 7.382 7.457 251,328 +0.11(+1.49%)
May 29, 2018 7.399 7.451 7.318 7.347 333,130 -0.09(-1.24%)
May 25, 2018 7.440 7.440 7.440 0 -0.04(-0.54%)
May 24, 2018 7.503 7.530 7.451 7.480 256,769 -0.02(-0.31%)
May 23, 2018 7.595 7.607 7.497 7.503 258,115 -0.08(-1.06%)
May 22, 2018 7.613 7.636 7.566 7.584 199,166 -0.02(-0.23%)
May 21, 2018 7.659 7.659 7.578 7.601 212,929 +0.01(+0.15%)
May 18, 2018 7.659 7.699 7.561 7.589 195,745 -0.03(-0.45%)
May 17, 2018 7.624 7.722 7.618 7.624 301,950 +0.01(+0.15%)
May 16, 2018 7.601 7.641 7.572 7.613 304,835 +0.01(+0.15%)
May 15, 2018 7.589 7.601 7.491 7.601 224,762 +0.04(+0.53%)
May 14, 2018 7.514 7.561 7.474 7.561 325,837 +0.09(+1.24%)
May 11, 2018 7.457 7.486 7.412 7.468 272,093 +0.06(+0.86%)
May 10, 2018 7.411 7.428 7.370 7.405 221,972 +0.05(+0.71%)
May 09, 2018 7.313 7.376 7.307 7.353 257,590 +0.05(+0.71%)
May 08, 2018 7.295 7.307 7.234 7.301 277,492 -0.02(-0.24%)
May 07, 2018 7.330 7.382 7.290 7.318 368,153 +0.07(+1.04%)
May 04, 2018 7.220 7.292 7.203 7.243 298,146 +0.02(+0.24%)
May 03, 2018 7.267 7.336 7.209 7.226 253,496 -0.10(-1.34%)
May 02, 2018 7.463 7.463 7.314 7.324 415,630 -0.16(-2.16%)
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.