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 (%)
Sep 30, 2014 8.789 8.931 8.747 8.931 311,442 +0.16(+1.81%)
Sep 29, 2014 8.705 8.772 8.655 8.772 241,825 +0.04(+0.48%)
Sep 26, 2014 8.626 8.739 8.609 8.731 379,796 +0.11(+1.26%)
Sep 25, 2014 8.634 8.725 8.538 8.622 475,915 -0.02(-0.19%)
Sep 24, 2014 8.714 8.714 8.611 8.639 573,845 -0.07(-0.82%)
Sep 23, 2014 8.731 8.798 8.660 8.710 383,739 -0.07(-0.76%)
Sep 22, 2014 8.898 8.902 8.768 8.777 515,680 -0.09(-0.99%)
Sep 19, 2014 8.864 8.898 8.814 8.864 569,000 +0.00(+0.05%)
Sep 18, 2014 8.910 8.958 8.856 8.860 380,549 -0.05(-0.52%)
Sep 17, 2014 8.873 8.931 8.852 8.906 245,134 +0.04(+0.47%)
Sep 16, 2014 8.852 8.952 8.818 8.864 398,115 +0.01(+0.14%)
Sep 15, 2014 8.973 8.973 8.839 8.852 291,853 -0.11(-1.26%)
Sep 12, 2014 9.086 9.086 8.910 8.965 391,290 -0.11(-1.20%)
Sep 11, 2014 9.040 9.102 9.019 9.073 262,515 -0.00(-0.05%)
Sep 10, 2014 9.048 9.094 9.048 9.077 269,600 +0.01(+0.14%)
Sep 09, 2014 9.077 9.132 9.027 9.065 376,463 -0.03(-0.37%)
Sep 08, 2014 9.098 9.199 9.069 9.098 330,627 -0.02(-0.18%)
Sep 05, 2014 9.169 9.190 9.111 9.115 277,132 -0.03(-0.27%)
Sep 04, 2014 9.249 9.270 9.119 9.140 270,940 -0.10(-1.09%)
Sep 03, 2014 9.261 9.265 9.203 9.240 269,445 +0.04(+0.41%)
Sep 02, 2014 9.249 9.274 9.199 9.203 345,005 -0.01(-0.08%)
Aug 29, 2014 9.223 9.210 9.210 9.210 217,641 +0.02(+0.27%)
Aug 28, 2014 9.202 9.248 9.148 9.185 308,548 -0.02(-0.23%)
Aug 27, 2014 9.102 9.206 9.077 9.206 256,867 +0.12(+1.36%)
Aug 26, 2014 9.057 9.136 9.048 9.083 528,101 +0.06(+0.61%)
Aug 25, 2014 9.032 9.069 9.015 9.027 381,196 +0.02(+0.18%)
Aug 22, 2014 9.090 9.111 9.007 9.011 364,083 -0.06(-0.64%)
Aug 21, 2014 9.052 9.086 9.015 9.069 463,905 +0.05(+0.55%)
Aug 20, 2014 9.007 9.061 8.994 9.019 536,511 +0.02(+0.18%)
Aug 19, 2014 8.973 9.019 8.965 9.003 342,942 +0.04(+0.46%)
Aug 18, 2014 9.140 9.210 8.936 8.961 556,942 -0.10(-1.10%)
Aug 15, 2014 9.048 9.102 9.040 9.061 209,584 +0.11(+1.25%)
Aug 14, 2014 8.924 8.978 8.861 8.948 235,851 +0.07(+0.80%)
Aug 13, 2014 8.890 8.952 8.865 8.878 284,088 -0.01(-0.14%)
Aug 12, 2014 8.936 9.019 8.795 8.890 313,449 -0.02(-0.23%)
Aug 11, 2014 8.753 8.928 8.753 8.911 388,132 +0.29(+3.38%)
Aug 08, 2014 8.570 8.620 8.508 8.620 167,487 +0.06(+0.73%)
Aug 07, 2014 8.545 8.628 8.512 8.558 182,922 +0.04(+0.44%)
Aug 06, 2014 8.516 8.583 8.483 8.520 132,070 -0.00(-0.05%)
Aug 05, 2014 8.637 8.653 8.487 8.524 198,965 -0.10(-1.20%)
Aug 04, 2014 8.616 8.686 8.537 8.628 149,770 +0.06(+0.68%)
Aug 01, 2014 8.745 8.828 8.495 8.570 349,943 -0.17(-1.94%)
Jul 31, 2014 8.715 8.748 8.616 8.740 428,079 -0.03(-0.38%)
Jul 30, 2014 8.893 8.909 8.756 8.773 274,237 -0.12(-1.35%)
Jul 29, 2014 8.872 8.926 8.872 8.893 174,910 +0.02(+0.19%)
Jul 28, 2014 8.876 8.922 8.847 8.876 178,913 +0.00(+0.00%)
Jul 25, 2014 8.976 9.017 8.864 8.876 269,302 -0.12(-1.33%)
Jul 24, 2014 9.017 9.062 8.972 8.996 346,539 -0.02(-0.18%)
Jul 23, 2014 9.067 9.137 8.988 9.013 294,293 -0.02(-0.18%)
Jul 22, 2014 8.947 9.050 8.943 9.029 375,974 +0.10(+1.11%)
Jul 21, 2014 8.880 9.037 8.856 8.930 370,525 +0.05(+0.56%)
Jul 18, 2014 8.889 8.934 8.872 8.880 293,261 -0.01(-0.14%)
Jul 17, 2014 8.852 8.996 8.852 8.893 558,954 +0.02(+0.28%)
Jul 16, 2014 8.872 8.959 8.852 8.868 467,078 +0.01(+0.09%)
Jul 15, 2014 8.880 8.889 8.847 8.860 294,692 +0.00(+0.05%)
Jul 14, 2014 8.827 8.856 8.806 8.856 170,200 +0.05(+0.52%)
Jul 11, 2014 8.707 8.826 8.707 8.810 216,839 +0.10(+1.09%)
Jul 10, 2014 8.686 8.818 8.674 8.715 273,758 -0.00(-0.05%)
Jul 09, 2014 8.740 8.761 8.653 8.719 325,024 +0.03(+0.38%)
Jul 08, 2014 8.707 8.740 8.657 8.686 318,804 -0.02(-0.19%)
Jul 07, 2014 8.769 8.810 8.694 8.703 312,745 -0.06(-0.66%)
Jul 03, 2014 8.823 8.761 8.761 8.761 190,269 -0.09(-1.03%)
Jul 02, 2014 8.901 8.914 8.823 8.852 388,626 -0.07(-0.74%)
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.