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 (%)
Aug 30, 2013 7.690 7.760 7.562 7.585 170,880 -0.12(-1.57%)
Aug 29, 2013 7.760 7.764 7.667 7.706 265,302 -0.03(-0.40%)
Aug 28, 2013 7.737 7.779 7.684 7.737 141,707 +0.05(+0.61%)
Aug 27, 2013 7.667 7.709 7.593 7.690 255,049 +0.04(+0.46%)
Aug 26, 2013 7.686 7.748 7.632 7.655 193,628 +0.02(+0.20%)
Aug 23, 2013 7.589 7.702 7.589 7.639 221,542 +0.05(+0.72%)
Aug 22, 2013 7.620 7.672 7.581 7.585 253,255 -0.02(-0.20%)
Aug 21, 2013 7.706 7.709 7.577 7.600 234,161 -0.10(-1.31%)
Aug 20, 2013 7.682 7.709 7.569 7.702 254,147 +0.11(+1.44%)
Aug 19, 2013 7.787 7.787 7.569 7.593 256,665 -0.16(-2.11%)
Aug 16, 2013 7.783 7.846 7.752 7.756 251,182 -0.04(-0.55%)
Aug 15, 2013 7.733 7.822 7.685 7.799 265,227 +0.02(+0.30%)
Aug 14, 2013 7.888 7.908 7.756 7.776 323,423 -0.09(-1.14%)
Aug 13, 2013 7.927 7.969 7.857 7.865 195,252 -0.12(-1.46%)
Aug 12, 2013 8.079 8.084 7.943 7.982 213,907 -0.11(-1.39%)
Aug 09, 2013 8.071 8.157 8.060 8.095 197,236 +0.03(+0.34%)
Aug 08, 2013 8.036 8.141 8.017 8.067 195,003 +0.01(+0.10%)
Aug 07, 2013 8.126 8.126 7.943 8.060 170,892 -0.11(-1.29%)
Aug 06, 2013 8.208 8.208 8.036 8.165 246,585 -0.03(-0.38%)
Aug 05, 2013 8.106 8.208 8.048 8.196 207,543 +0.08(+1.01%)
Aug 02, 2013 8.036 8.153 7.939 8.114 272,114 +0.08(+0.97%)
Aug 01, 2013 8.110 8.192 8.026 8.036 379,561 -0.05(-0.63%)
Jul 31, 2013 7.939 8.110 7.888 8.087 306,556 +0.18(+2.26%)
Jul 30, 2013 7.838 7.912 7.787 7.908 375,290 +0.07(+0.94%)
Jul 29, 2013 7.990 7.990 7.807 7.834 452,607 -0.16(-2.04%)
Jul 26, 2013 7.869 7.997 7.814 7.997 213,404 +0.13(+1.68%)
Jul 25, 2013 7.861 7.927 7.803 7.865 227,226 +0.02(+0.30%)
Jul 24, 2013 7.962 8.013 7.791 7.842 408,795 -0.11(-1.37%)
Jul 23, 2013 7.974 8.056 7.869 7.951 401,271 +0.02(+0.25%)
Jul 22, 2013 7.927 7.939 7.869 7.931 228,495 +0.04(+0.44%)
Jul 19, 2013 7.877 7.978 7.826 7.896 302,977 -0.04(-0.49%)
Jul 18, 2013 7.916 7.966 7.877 7.935 270,428 +0.04(+0.46%)
Jul 17, 2013 7.885 7.939 7.842 7.899 262,195 +0.02(+0.28%)
Jul 16, 2013 7.958 7.990 7.826 7.877 338,193 -0.05(-0.64%)
Jul 15, 2013 7.943 7.998 7.927 7.927 282,754 -0.05(-0.63%)
Jul 12, 2013 8.052 8.056 7.916 7.978 320,137 -0.03(-0.39%)
Jul 11, 2013 8.071 8.071 7.958 8.009 245,870 +0.04(+0.49%)
Jul 10, 2013 8.067 8.067 7.943 7.970 218,581 -0.07(-0.82%)
Jul 09, 2013 8.095 8.079 7.951 8.036 440,514 +0.00(+0.05%)
Jul 08, 2013 8.001 8.153 7.955 8.032 392,794 +0.07(+0.93%)
Jul 05, 2013 7.931 8.056 7.877 7.958 227,886 +0.10(+1.24%)
Jul 03, 2013 7.978 7.978 7.822 7.861 142,917 -0.08(-0.98%)
Jul 02, 2013 8.126 8.145 7.935 7.939 365,300 -0.18(-2.16%)
Jul 01, 2013 8.067 8.161 7.962 8.114 253,117 +0.15(+1.91%)
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%)
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.