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 8.791 8.933 8.749 8.933 311,388 +0.16(+1.81%)
Sep 29, 2014 8.707 8.774 8.657 8.774 241,783 +0.04(+0.48%)
Sep 26, 2014 8.628 8.740 8.611 8.732 379,729 +0.11(+1.26%)
Sep 25, 2014 8.636 8.726 8.540 8.623 475,832 -0.02(-0.19%)
Sep 24, 2014 8.715 8.715 8.613 8.640 573,745 -0.07(-0.82%)
Sep 23, 2014 8.732 8.800 8.661 8.711 383,672 -0.07(-0.76%)
Sep 22, 2014 8.899 8.903 8.770 8.778 515,590 -0.09(-0.99%)
Sep 19, 2014 8.866 8.899 8.816 8.866 568,901 +0.00(+0.05%)
Sep 18, 2014 8.912 8.959 8.857 8.862 380,483 -0.05(-0.52%)
Sep 17, 2014 8.874 8.933 8.853 8.908 245,091 +0.04(+0.47%)
Sep 16, 2014 8.853 8.954 8.820 8.866 398,045 +0.01(+0.14%)
Sep 15, 2014 8.975 8.975 8.841 8.853 291,802 -0.11(-1.26%)
Sep 12, 2014 9.087 9.087 8.912 8.966 391,222 -0.11(-1.20%)
Sep 11, 2014 9.041 9.104 9.020 9.075 262,469 -0.00(-0.05%)
Sep 10, 2014 9.050 9.096 9.050 9.079 269,553 +0.01(+0.14%)
Sep 09, 2014 9.079 9.133 9.029 9.066 376,397 -0.03(-0.37%)
Sep 08, 2014 9.100 9.200 9.071 9.100 330,569 -0.02(-0.18%)
Sep 05, 2014 9.171 9.192 9.112 9.117 277,084 -0.03(-0.27%)
Sep 04, 2014 9.250 9.271 9.121 9.142 270,893 -0.10(-1.09%)
Sep 03, 2014 9.263 9.267 9.204 9.242 269,398 +0.04(+0.41%)
Sep 02, 2014 9.250 9.275 9.200 9.204 344,945 -0.01(-0.08%)
Aug 29, 2014 9.225 9.212 9.212 9.212 217,603 +0.02(+0.27%)
Aug 28, 2014 9.204 9.249 9.150 9.187 308,494 -0.02(-0.23%)
Aug 27, 2014 9.104 9.208 9.079 9.208 256,822 +0.12(+1.36%)
Aug 26, 2014 9.058 9.137 9.050 9.085 528,009 +0.06(+0.61%)
Aug 25, 2014 9.033 9.071 9.017 9.029 381,130 +0.02(+0.18%)
Aug 22, 2014 9.091 9.112 9.008 9.012 364,020 -0.06(-0.64%)
Aug 21, 2014 9.054 9.087 9.016 9.071 463,824 +0.05(+0.55%)
Aug 20, 2014 9.008 9.062 8.996 9.021 536,417 +0.02(+0.18%)
Aug 19, 2014 8.975 9.021 8.967 9.004 342,882 +0.04(+0.46%)
Aug 18, 2014 9.141 9.212 8.938 8.963 556,845 -0.10(-1.10%)
Aug 15, 2014 9.050 9.104 9.042 9.062 209,548 +0.11(+1.25%)
Aug 14, 2014 8.925 8.979 8.863 8.950 235,809 +0.07(+0.80%)
Aug 13, 2014 8.892 8.953 8.867 8.879 284,038 -0.01(-0.14%)
Aug 12, 2014 8.938 9.021 8.796 8.892 313,394 -0.02(-0.23%)
Aug 11, 2014 8.755 8.929 8.755 8.913 388,064 +0.29(+3.38%)
Aug 08, 2014 8.572 8.621 8.509 8.621 167,458 +0.06(+0.73%)
Aug 07, 2014 8.547 8.630 8.513 8.559 182,890 +0.04(+0.44%)
Aug 06, 2014 8.518 8.584 8.484 8.522 132,047 -0.00(-0.05%)
Aug 05, 2014 8.638 8.655 8.489 8.526 198,930 -0.10(-1.20%)
Aug 04, 2014 8.617 8.688 8.538 8.630 149,744 +0.06(+0.68%)
Aug 01, 2014 8.746 8.829 8.497 8.572 349,882 -0.17(-1.94%)
Jul 31, 2014 8.717 8.750 8.617 8.741 428,005 -0.03(-0.38%)
Jul 30, 2014 8.894 8.911 8.758 8.774 274,189 -0.12(-1.35%)
Jul 29, 2014 8.874 8.928 8.874 8.894 174,879 +0.02(+0.19%)
Jul 28, 2014 8.878 8.923 8.849 8.878 178,882 +0.00(+0.00%)
Jul 25, 2014 8.977 9.019 8.866 8.878 269,255 -0.12(-1.33%)
Jul 24, 2014 9.019 9.064 8.973 8.998 346,479 -0.02(-0.18%)
Jul 23, 2014 9.068 9.139 8.990 9.014 294,242 -0.02(-0.18%)
Jul 22, 2014 8.948 9.052 8.944 9.031 375,908 +0.10(+1.11%)
Jul 21, 2014 8.882 9.038 8.857 8.932 370,460 +0.05(+0.56%)
Jul 18, 2014 8.890 8.936 8.874 8.882 293,210 -0.01(-0.14%)
Jul 17, 2014 8.853 8.998 8.853 8.894 558,857 +0.02(+0.28%)
Jul 16, 2014 8.874 8.961 8.853 8.870 466,997 +0.01(+0.09%)
Jul 15, 2014 8.882 8.890 8.849 8.861 294,641 +0.00(+0.05%)
Jul 14, 2014 8.828 8.857 8.808 8.857 170,170 +0.05(+0.52%)
Jul 11, 2014 8.708 8.827 8.708 8.812 216,801 +0.10(+1.09%)
Jul 10, 2014 8.688 8.820 8.675 8.717 273,710 -0.00(-0.05%)
Jul 09, 2014 8.741 8.762 8.655 8.721 324,968 +0.03(+0.38%)
Jul 08, 2014 8.708 8.741 8.659 8.688 318,748 -0.02(-0.19%)
Jul 07, 2014 8.770 8.812 8.696 8.704 312,690 -0.06(-0.66%)
Jul 03, 2014 8.824 8.762 8.762 8.762 190,236 -0.09(-1.03%)
Jul 02, 2014 8.903 8.915 8.824 8.854 388,558 -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.