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 (%)
Apr 30, 2021 5.918 5.966 5.918 5.934 208,897 +0.02(+0.27%)
Apr 29, 2021 5.918 5.966 5.903 5.918 250,172 +0.03(+0.54%)
Apr 28, 2021 5.823 5.895 5.799 5.887 319,379 +0.07(+1.23%)
Apr 27, 2021 5.783 5.815 5.751 5.815 248,993 +0.06(+1.11%)
Apr 26, 2021 5.719 5.815 5.719 5.751 334,233 +0.01(+0.14%)
Apr 23, 2021 5.695 5.759 5.664 5.743 174,876 +0.05(+0.84%)
Apr 22, 2021 5.735 5.775 5.695 5.695 191,309 -0.02(-0.28%)
Apr 21, 2021 5.640 5.727 5.624 5.711 172,670 +0.04(+0.70%)
Apr 20, 2021 5.743 5.743 5.640 5.672 222,675 +0.00(+0.00%)
Apr 19, 2021 5.695 5.703 5.672 5.672 169,127 -0.01(-0.14%)
Apr 16, 2021 5.664 5.695 5.648 5.679 189,815 +0.03(+0.56%)
Apr 15, 2021 5.640 5.664 5.590 5.648 238,281 +0.06(+1.00%)
Apr 14, 2021 5.600 5.656 5.560 5.592 286,632 +0.03(+0.57%)
Apr 13, 2021 5.608 5.608 5.560 5.560 136,093 -0.02(-0.29%)
Apr 12, 2021 5.624 5.664 5.576 5.576 178,745 -0.05(-0.85%)
Apr 09, 2021 5.616 5.656 5.593 5.624 147,006 +0.04(+0.71%)
Apr 08, 2021 5.600 5.608 5.584 5.584 120,418 +0.00(+0.00%)
Apr 07, 2021 5.576 5.608 5.552 5.584 187,736 +0.03(+0.57%)
Apr 06, 2021 5.504 5.568 5.504 5.552 283,868 +0.06(+1.01%)
Apr 05, 2021 5.504 5.568 5.345 5.496 305,149 +0.01(+0.15%)
Apr 01, 2021 5.472 5.520 5.464 5.488 295,896 +0.02(+0.44%)
Mar 31, 2021 5.441 5.484 5.425 5.464 177,817 +0.02(+0.44%)
Mar 30, 2021 5.488 5.496 5.425 5.441 130,185 -0.04(-0.72%)
Mar 29, 2021 5.528 5.528 5.417 5.480 240,967 +0.04(+0.73%)
Mar 26, 2021 5.377 5.449 5.373 5.441 178,047 +0.11(+2.08%)
Mar 25, 2021 5.322 5.346 5.219 5.330 189,204 -0.02(-0.44%)
Mar 24, 2021 5.330 5.385 5.314 5.354 146,097 +0.06(+1.04%)
Mar 23, 2021 5.377 5.409 5.290 5.298 239,943 -0.11(-2.05%)
Mar 22, 2021 5.401 5.441 5.377 5.409 160,123 -0.02(-0.44%)
Mar 19, 2021 5.346 5.441 5.338 5.433 222,812 +0.06(+1.03%)
Mar 18, 2021 5.520 5.536 5.370 5.377 221,248 -0.13(-2.44%)
Mar 17, 2021 5.520 5.567 5.464 5.512 274,164 -0.02(-0.29%)
Mar 16, 2021 5.559 5.559 5.512 5.528 189,056 -0.02(-0.43%)
Mar 15, 2021 5.520 5.567 5.501 5.551 388,075 +0.06(+1.01%)
Mar 12, 2021 5.496 5.512 5.449 5.496 267,324 +0.04(+0.72%)
Mar 11, 2021 5.449 5.488 5.409 5.457 314,944 +0.06(+1.02%)
Mar 10, 2021 5.283 5.401 5.275 5.401 382,910 +0.13(+2.55%)
Mar 09, 2021 5.290 5.306 5.259 5.267 221,040 +0.01(+0.15%)
Mar 08, 2021 5.227 5.290 5.227 5.259 301,608 +0.06(+1.06%)
Mar 05, 2021 5.314 5.330 5.116 5.203 333,839 +0.02(+0.46%)
Mar 04, 2021 5.235 5.306 5.164 5.180 571,418 -0.05(-0.91%)
Mar 03, 2021 5.211 5.283 5.211 5.227 266,269 +0.02(+0.30%)
Mar 02, 2021 5.164 5.235 5.148 5.211 259,967 +0.06(+1.23%)
Mar 01, 2021 5.116 5.188 5.116 5.148 434,744 +0.08(+1.56%)
Feb 26, 2021 5.140 5.187 5.042 5.069 334,659 -0.08(-1.52%)
Feb 25, 2021 5.265 5.281 5.124 5.147 263,301 -0.11(-2.09%)
Feb 24, 2021 5.218 5.320 5.163 5.257 637,441 +0.05(+1.06%)
Feb 23, 2021 5.218 5.257 5.163 5.202 417,160 +0.00(+0.00%)
Feb 22, 2021 5.077 5.210 5.077 5.202 371,859 +0.12(+2.31%)
Feb 19, 2021 5.077 5.108 5.073 5.085 232,706 +0.02(+0.31%)
Feb 18, 2021 5.077 5.140 5.061 5.069 422,561 -0.04(-0.77%)
Feb 17, 2021 5.100 5.140 5.069 5.108 355,466 +0.01(+0.15%)
Feb 16, 2021 5.093 5.124 5.065 5.100 284,636 +0.06(+1.25%)
Feb 12, 2021 4.998 5.038 4.951 5.038 276,928 +0.09(+1.74%)
Feb 11, 2021 5.030 5.030 4.936 4.951 422,780 -0.06(-1.25%)
Feb 10, 2021 5.022 5.049 4.998 5.014 280,346 +0.01(+0.16%)
Feb 09, 2021 4.983 5.038 4.928 5.006 522,121 +0.02(+0.47%)
Feb 08, 2021 4.912 4.983 4.889 4.983 577,086 +0.09(+1.76%)
Feb 05, 2021 4.951 4.959 4.857 4.896 524,418 +0.00(+0.00%)
Feb 04, 2021 4.857 4.904 4.810 4.896 315,925 +0.08(+1.63%)
Feb 03, 2021 4.779 4.826 4.763 4.818 231,368 +0.03(+0.66%)
Feb 02, 2021 4.810 4.849 4.771 4.787 303,397 +0.02(+0.49%)
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.