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 )

N/A 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 30, 2021 6.100 6.124 6.035 6.067 185,044 -0.06(-1.06%)
Jul 29, 2021 6.092 6.149 6.084 6.132 157,132 +0.04(+0.67%)
Jul 28, 2021 6.075 6.092 6.019 6.092 126,963 +0.04(+0.67%)
Jul 27, 2021 6.084 6.084 6.043 6.051 98,261 -0.02(-0.27%)
Jul 26, 2021 5.994 6.069 5.913 6.067 143,975 +0.05(+0.81%)
Jul 23, 2021 6.043 6.043 5.962 6.019 243,133 -0.02(-0.27%)
Jul 22, 2021 6.075 6.075 5.994 6.035 144,613 -0.01(-0.13%)
Jul 21, 2021 6.084 6.124 6.043 6.043 257,377 +0.02(+0.27%)
Jul 20, 2021 5.889 6.027 5.889 6.027 417,455 +0.16(+2.77%)
Jul 19, 2021 5.986 6.010 5.775 5.864 1,011,981 -0.35(-5.62%)
Jul 16, 2021 6.197 6.270 6.174 6.214 345,937 +0.02(+0.26%)
Jul 15, 2021 6.238 6.276 6.084 6.197 348,594 -0.05(-0.78%)
Jul 14, 2021 6.417 6.441 6.214 6.246 313,364 -0.11(-1.79%)
Jul 13, 2021 6.425 6.433 6.360 6.360 81,631 -0.07(-1.14%)
Jul 12, 2021 6.400 6.433 6.384 6.433 120,371 +0.02(+0.38%)
Jul 09, 2021 6.319 6.425 6.319 6.408 125,084 +0.10(+1.54%)
Jul 08, 2021 6.319 6.368 6.222 6.311 283,749 -0.11(-1.65%)
Jul 07, 2021 6.441 6.449 6.376 6.417 240,318 -0.03(-0.50%)
Jul 06, 2021 6.530 6.530 6.392 6.449 173,110 -0.05(-0.75%)
Jul 02, 2021 6.465 6.498 6.461 6.498 135,176 +0.06(+1.01%)
Jul 01, 2021 6.482 6.482 6.408 6.433 169,782 +0.05(+0.76%)
Jun 30, 2021 6.287 6.400 6.287 6.384 286,025 +0.09(+1.41%)
Jun 29, 2021 6.311 6.328 6.271 6.295 271,769 -0.01(-0.13%)
Jun 28, 2021 6.416 6.416 6.263 6.303 199,377 -0.09(-1.39%)
Jun 25, 2021 6.392 6.408 6.360 6.392 160,151 +0.03(+0.51%)
Jun 24, 2021 6.441 6.457 6.360 6.360 172,582 -0.05(-0.76%)
Jun 23, 2021 6.360 6.441 6.360 6.408 290,703 +0.05(+0.76%)
Jun 22, 2021 6.400 6.408 6.328 6.360 137,784 +0.00(+0.00%)
Jun 21, 2021 6.247 6.400 6.239 6.360 257,847 +0.14(+2.20%)
Jun 18, 2021 6.392 6.440 6.013 6.223 692,705 -0.24(-3.75%)
Jun 17, 2021 6.763 6.763 6.433 6.465 348,633 -0.27(-4.07%)
Jun 16, 2021 6.675 6.763 6.659 6.739 215,949 +0.06(+0.85%)
Jun 15, 2021 6.667 6.691 6.638 6.683 196,244 +0.03(+0.49%)
Jun 14, 2021 6.634 6.659 6.602 6.650 214,859 +0.06(+0.98%)
Jun 11, 2021 6.602 6.610 6.574 6.586 159,240 +0.05(+0.74%)
Jun 10, 2021 6.489 6.594 6.465 6.537 296,606 +0.10(+1.50%)
Jun 09, 2021 6.441 6.450 6.416 6.441 132,638 +0.02(+0.25%)
Jun 08, 2021 6.457 6.480 6.400 6.424 253,927 -0.02(-0.38%)
Jun 07, 2021 6.416 6.457 6.416 6.449 244,292 +0.04(+0.63%)
Jun 04, 2021 6.384 6.416 6.352 6.408 196,129 +0.03(+0.51%)
Jun 03, 2021 6.376 6.400 6.328 6.376 254,607 -0.01(-0.13%)
Jun 02, 2021 6.392 6.433 6.344 6.384 341,899 +0.02(+0.38%)
Jun 01, 2021 6.328 6.382 6.328 6.360 281,055 +0.07(+1.16%)
May 28, 2021 6.311 6.343 6.279 6.287 164,425 +0.00(+0.06%)
May 27, 2021 6.287 6.327 6.279 6.283 179,004 -0.01(-0.19%)
May 26, 2021 6.287 6.319 6.271 6.295 141,192 +0.01(+0.13%)
May 25, 2021 6.303 6.327 6.287 6.287 139,566 -0.02(-0.25%)
May 24, 2021 6.287 6.303 6.251 6.303 222,283 +0.02(+0.38%)
May 21, 2021 6.287 6.291 6.279 6.279 251,942 -0.01(-0.13%)
May 20, 2021 6.271 6.287 6.271 6.287 188,843 +0.02(+0.26%)
May 19, 2021 6.271 6.295 6.215 6.271 129,467 -0.05(-0.76%)
May 18, 2021 6.319 6.367 6.311 6.319 228,665 +0.02(+0.38%)
May 17, 2021 6.239 6.335 6.215 6.295 280,809 +0.09(+1.42%)
May 14, 2021 6.103 6.223 6.103 6.207 159,161 +0.14(+2.25%)
May 13, 2021 6.031 6.095 5.974 6.071 225,282 +0.05(+0.80%)
May 12, 2021 6.087 6.191 6.007 6.023 234,427 -0.07(-1.18%)
May 11, 2021 6.183 6.215 6.087 6.095 199,090 -0.11(-1.81%)
May 10, 2021 6.215 6.263 6.163 6.207 277,515 +0.05(+0.78%)
May 07, 2021 6.039 6.215 6.023 6.159 476,136 +0.11(+1.86%)
May 06, 2021 6.055 6.063 5.991 6.047 145,725 +0.03(+0.53%)
May 05, 2021 6.007 6.023 5.983 6.015 182,738 +0.03(+0.54%)
May 04, 2021 6.007 6.015 5.958 5.983 170,849 -0.02(-0.40%)
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.