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 (%)
Sep 30, 2022 6.401 6.490 6.356 6.356 113,998 -0.06(-0.96%)
Sep 29, 2022 6.516 6.516 6.312 6.418 114,082 -0.09(-1.38%)
Sep 28, 2022 6.401 6.543 6.370 6.507 254,735 +0.23(+3.68%)
Sep 27, 2022 6.347 6.437 6.241 6.276 199,629 -0.03(-0.42%)
Sep 26, 2022 6.516 6.516 6.267 6.303 226,720 -0.23(-3.54%)
Sep 23, 2022 6.756 6.785 6.427 6.534 175,605 -0.34(-4.92%)
Sep 22, 2022 7.094 7.094 6.863 6.872 122,212 -0.17(-2.40%)
Sep 21, 2022 7.210 7.263 7.032 7.041 202,011 -0.11(-1.49%)
Sep 20, 2022 7.290 7.290 7.094 7.147 142,677 -0.12(-1.59%)
Sep 19, 2022 7.041 7.263 7.035 7.263 107,399 +0.16(+2.25%)
Sep 16, 2022 7.219 7.228 7.094 7.103 94,144 -0.17(-2.32%)
Sep 15, 2022 7.387 7.410 7.272 7.272 75,967 -0.15(-2.04%)
Sep 14, 2022 7.245 7.432 7.219 7.423 129,405 +0.21(+2.96%)
Sep 13, 2022 7.361 7.459 7.183 7.210 74,408 -0.24(-3.22%)
Sep 12, 2022 7.414 7.503 7.414 7.450 70,059 +0.09(+1.21%)
Sep 09, 2022 7.254 7.379 7.254 7.361 64,670 +0.15(+2.10%)
Sep 08, 2022 7.263 7.290 7.174 7.210 130,255 -0.07(-0.98%)
Sep 07, 2022 7.147 7.299 7.130 7.281 93,622 +0.08(+1.11%)
Sep 06, 2022 7.219 7.316 7.192 7.201 89,728 -0.03(-0.37%)
Sep 02, 2022 7.263 7.361 7.174 7.227 62,068 +0.03(+0.37%)
Sep 01, 2022 7.219 7.281 7.156 7.201 149,393 -0.16(-2.17%)
Aug 31, 2022 7.485 7.564 7.361 7.361 173,061 -0.22(-2.91%)
Aug 30, 2022 7.617 7.617 7.414 7.582 298,188 +0.02(+0.23%)
Aug 29, 2022 7.564 7.679 7.555 7.564 118,581 +0.00(+0.00%)
Aug 26, 2022 7.661 7.670 7.538 7.564 47,713 -0.10(-1.27%)
Aug 25, 2022 7.617 7.714 7.582 7.661 116,823 +0.05(+0.70%)
Aug 24, 2022 7.538 7.608 7.536 7.608 109,570 +0.08(+1.06%)
Aug 23, 2022 7.414 7.538 7.414 7.529 138,630 +0.16(+2.16%)
Aug 22, 2022 7.299 7.445 7.290 7.370 84,530 -0.04(-0.48%)
Aug 19, 2022 7.476 7.511 7.405 7.405 85,712 -0.10(-1.30%)
Aug 18, 2022 7.458 7.573 7.449 7.502 178,797 +0.11(+1.43%)
Aug 17, 2022 7.485 7.555 7.396 7.396 110,482 -0.15(-1.99%)
Aug 16, 2022 7.485 7.564 7.468 7.546 94,989 +0.05(+0.71%)
Aug 15, 2022 7.387 7.508 7.175 7.493 199,819 +0.01(+0.12%)
Aug 12, 2022 7.467 7.520 7.431 7.485 192,592 +0.04(+0.59%)
Aug 11, 2022 7.370 7.502 7.211 7.440 137,115 +0.13(+1.81%)
Aug 10, 2022 7.237 7.325 7.184 7.308 157,240 +0.13(+1.85%)
Aug 09, 2022 7.149 7.237 7.122 7.175 99,816 +0.09(+1.25%)
Aug 08, 2022 7.016 7.113 6.998 7.087 123,335 +0.11(+1.65%)
Aug 05, 2022 6.945 7.036 6.945 6.972 100,330 -0.05(-0.75%)
Aug 04, 2022 7.131 7.131 6.998 7.025 91,583 -0.12(-1.73%)
Aug 03, 2022 7.122 7.193 7.078 7.149 130,631 +0.04(+0.50%)
Aug 02, 2022 7.105 7.175 7.096 7.113 150,522 -0.04(-0.62%)
Aug 01, 2022 6.981 7.193 6.981 7.158 238,130 -0.05(-0.74%)
Jul 29, 2022 7.281 7.290 7.211 7.211 173,006 +0.00(+0.00%)
Jul 28, 2022 7.105 7.240 7.035 7.211 116,403 +0.15(+2.11%)
Jul 27, 2022 7.035 7.114 6.894 7.061 338,251 +0.08(+1.13%)
Jul 26, 2022 6.965 7.026 6.947 6.982 149,798 +0.07(+1.02%)
Jul 25, 2022 6.754 6.921 6.706 6.912 120,184 +0.22(+3.28%)
Jul 22, 2022 6.807 6.833 6.666 6.692 79,443 -0.08(-1.17%)
Jul 21, 2022 6.701 6.777 6.653 6.771 88,905 -0.02(-0.26%)
Jul 20, 2022 6.798 6.842 6.728 6.789 38,842 +0.01(+0.13%)
Jul 19, 2022 6.701 6.815 6.701 6.780 123,006 +0.13(+1.98%)
Jul 18, 2022 6.640 6.719 6.630 6.648 109,160 +0.11(+1.75%)
Jul 15, 2022 6.561 6.624 6.464 6.534 93,436 +0.10(+1.50%)
Jul 14, 2022 6.367 6.490 6.263 6.438 154,655 -0.04(-0.54%)
Jul 13, 2022 6.367 6.561 6.367 6.473 111,341 +0.11(+1.66%)
Jul 12, 2022 6.482 6.543 6.367 6.367 195,334 -0.23(-3.46%)
Jul 11, 2022 6.569 6.666 6.531 6.596 206,230 -0.03(-0.40%)
Jul 08, 2022 6.631 6.666 6.552 6.622 71,175 +0.04(+0.67%)
Jul 07, 2022 6.473 6.640 6.473 6.578 214,327 +0.17(+2.60%)
Jul 06, 2022 6.490 6.534 6.310 6.411 192,918 -0.13(-2.01%)
Jul 05, 2022 6.692 6.692 6.367 6.543 438,474 -0.21(-3.12%)
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.