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 29, 2017 8.171 8.236 8.144 8.225 267,075 +0.09(+1.06%)
Sep 28, 2017 8.155 8.161 8.126 8.139 223,422 +0.03(+0.40%)
Sep 27, 2017 8.236 8.263 8.107 8.107 202,961 -0.11(-1.31%)
Sep 26, 2017 8.225 8.236 8.144 8.215 247,864 -0.04(-0.46%)
Sep 25, 2017 8.171 8.252 8.091 8.252 211,897 +0.16(+2.00%)
Sep 22, 2017 8.144 8.144 8.047 8.091 297,138 +0.02(+0.20%)
Sep 21, 2017 8.139 8.150 8.053 8.074 257,673 -0.08(-0.93%)
Sep 20, 2017 8.177 8.219 8.144 8.150 281,597 -0.02(-0.20%)
Sep 19, 2017 8.155 8.183 8.144 8.166 185,439 +0.01(+0.07%)
Sep 18, 2017 8.204 8.220 8.134 8.161 189,831 -0.05(-0.66%)
Sep 15, 2017 8.263 8.134 8.215 278,303 -0.01(-0.13%)
Sep 14, 2017 8.204 8.236 8.182 8.225 579,426 +0.01(+0.13%)
Sep 13, 2017 8.171 8.220 8.117 8.215 588,156 +0.08(+0.99%)
Sep 12, 2017 8.107 8.188 8.096 8.134 320,213 +0.06(+0.73%)
Sep 11, 2017 8.085 8.112 8.053 8.074 196,891 +0.03(+0.40%)
Sep 08, 2017 8.053 8.081 8.020 8.042 158,096 -0.03(-0.33%)
Sep 07, 2017 8.074 8.085 8.004 8.069 201,085 +0.04(+0.47%)
Sep 06, 2017 8.031 8.058 7.966 8.031 232,798 +0.02(+0.20%)
Sep 05, 2017 8.117 8.134 8.004 8.015 166,277 -0.09(-1.06%)
Sep 01, 2017 8.128 8.128 8.079 8.101 314,306 +0.02(+0.19%)
Aug 31, 2017 7.984 8.107 7.952 8.086 257,057 +0.16(+1.96%)
Aug 30, 2017 7.963 7.989 7.888 7.931 310,035 -0.04(-0.47%)
Aug 29, 2017 7.877 8.016 7.867 7.968 325,010 +0.03(+0.34%)
Aug 28, 2017 8.065 8.065 7.888 7.942 249,061 -0.06(-0.80%)
Aug 25, 2017 7.920 8.022 7.909 8.006 331,949 +0.11(+1.36%)
Aug 24, 2017 7.995 7.867 7.899 627,395 -0.04(-0.54%)
Aug 23, 2017 8.006 8.061 7.942 7.942 563,575 -0.03(-0.40%)
Aug 22, 2017 7.818 7.979 7.818 7.974 524,558 +0.17(+2.19%)
Aug 21, 2017 7.899 8.003 7.760 7.802 228,674 -0.07(-0.88%)
Aug 18, 2017 7.904 7.936 7.856 7.872 241,246 -0.02(-0.27%)
Aug 17, 2017 8.000 8.022 7.892 7.893 218,363 -0.10(-1.27%)
Aug 16, 2017 8.011 8.038 7.968 7.995 248,788 +0.06(+0.74%)
Aug 15, 2017 8.118 7.915 7.936 351,814 -0.18(-2.24%)
Aug 14, 2017 8.150 8.182 8.081 8.118 135,740 -0.04(-0.46%)
Aug 11, 2017 8.070 8.236 7.968 8.156 159,756 -0.03(-0.33%)
Aug 10, 2017 8.268 8.268 8.140 8.182 153,778 -0.08(-0.97%)
Aug 09, 2017 8.241 8.263 8.145 8.263 275,612 +0.05(+0.65%)
Aug 08, 2017 8.289 8.304 8.193 8.209 299,014 -0.16(-1.92%)
Aug 07, 2017 8.402 8.407 8.316 8.370 178,839 -0.02(-0.26%)
Aug 04, 2017 8.450 8.450 8.348 8.391 139,042 -0.02(-0.19%)
Aug 03, 2017 8.493 8.493 8.370 8.407 216,247 -0.05(-0.57%)
Aug 02, 2017 8.461 8.637 8.359 8.455 174,328 +0.00(+0.00%)
Aug 01, 2017 8.509 8.605 8.418 8.455 240,112 -0.02(-0.26%)
Jul 31, 2017 8.504 8.547 8.377 8.478 182,125 +0.07(+0.82%)
Jul 28, 2017 8.430 8.462 8.403 8.409 133,917 -0.01(-0.13%)
Jul 27, 2017 8.430 8.409 8.419 210,158 -0.01(-0.13%)
Jul 26, 2017 8.626 8.626 8.355 8.430 252,376 +0.07(+0.89%)
Jul 25, 2017 8.393 8.451 8.265 8.355 176,070 -0.01(-0.13%)
Jul 24, 2017 8.355 8.377 8.339 8.366 143,861 +0.05(+0.57%)
Jul 21, 2017 8.387 8.393 8.311 8.318 242,760 +0.01(+0.06%)
Jul 20, 2017 8.318 8.350 8.308 8.313 233,738 +0.00(+0.00%)
Jul 19, 2017 8.308 8.355 8.270 8.313 373,715 +0.00(+0.04%)
Jul 18, 2017 8.329 8.387 8.244 8.309 438,500 -0.00(-0.04%)
Jul 17, 2017 8.340 8.350 8.292 8.313 207,287 +0.01(+0.13%)
Jul 14, 2017 8.201 8.329 8.154 8.302 324,523 +0.16(+2.02%)
Jul 13, 2017 8.159 8.159 8.095 8.138 173,591 +0.02(+0.20%)
Jul 12, 2017 8.164 8.196 8.116 8.122 191,658 +0.02(+0.20%)
Jul 11, 2017 8.085 8.138 8.037 8.106 209,863 -0.02(-0.26%)
Jul 10, 2017 8.127 8.169 8.085 8.127 220,212 +0.01(+0.13%)
Jul 07, 2017 8.085 8.116 8.037 8.116 144,949 +0.02(+0.20%)
Jul 06, 2017 8.122 8.170 8.053 8.100 152,042 +0.00(+0.00%)
Jul 05, 2017 8.170 8.170 8.090 8.100 186,193 -0.11(-1.36%)
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.