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 (%)
Feb 28, 2014 7.734 7.787 7.726 7.763 321,238 +0.04(+0.47%)
Feb 27, 2014 7.783 7.783 7.718 7.726 532,405 -0.02(-0.31%)
Feb 26, 2014 7.726 7.759 7.694 7.751 264,254 +0.06(+0.78%)
Feb 25, 2014 7.771 7.815 7.690 7.690 399,371 -0.05(-0.68%)
Feb 24, 2014 7.650 7.767 7.650 7.742 495,202 +0.05(+0.63%)
Feb 21, 2014 7.714 7.722 7.670 7.694 224,733 +0.02(+0.21%)
Feb 20, 2014 7.718 7.755 7.618 7.678 354,606 -0.06(-0.73%)
Feb 19, 2014 7.847 7.863 7.730 7.734 225,513 -0.09(-1.13%)
Feb 18, 2014 7.787 7.839 7.751 7.823 269,227 +0.02(+0.21%)
Feb 14, 2014 7.839 7.807 7.807 7.807 310,127 +0.03(+0.36%)
Feb 13, 2014 7.670 7.799 7.670 7.779 312,207 +0.08(+1.05%)
Feb 12, 2014 7.783 7.799 7.650 7.698 332,077 -0.07(-0.93%)
Feb 11, 2014 7.779 7.803 7.730 7.771 211,776 +0.02(+0.31%)
Feb 10, 2014 7.726 7.746 7.678 7.746 270,342 +0.02(+0.26%)
Feb 07, 2014 7.670 7.726 7.666 7.726 240,590 +0.09(+1.16%)
Feb 06, 2014 7.614 7.654 7.578 7.638 136,095 +0.07(+0.96%)
Feb 05, 2014 7.642 7.666 7.545 7.565 377,505 -0.07(-0.95%)
Feb 04, 2014 7.682 7.698 7.521 7.638 276,610 +0.02(+0.21%)
Feb 03, 2014 7.827 7.831 7.571 7.622 314,332 -0.17(-2.16%)
Jan 31, 2014 7.723 7.831 7.711 7.790 306,861 -0.03(-0.42%)
Jan 30, 2014 7.811 7.867 7.767 7.823 247,295 +0.06(+0.77%)
Jan 29, 2014 7.671 7.815 7.670 7.763 251,986 +0.03(+0.36%)
Jan 28, 2014 7.823 7.843 7.695 7.735 312,717 -0.01(-0.15%)
Jan 27, 2014 7.679 7.771 7.603 7.747 200,434 +0.09(+1.20%)
Jan 24, 2014 7.863 7.863 7.647 7.655 247,480 -0.18(-2.35%)
Jan 23, 2014 7.863 7.899 7.827 7.839 236,576 +0.00(+0.05%)
Jan 22, 2014 7.839 7.903 7.823 7.835 233,222 +0.03(+0.36%)
Jan 21, 2014 7.863 7.891 7.795 7.807 338,380 -0.01(-0.10%)
Jan 17, 2014 7.991 7.815 7.815 7.815 294,396 -0.18(-2.20%)
Jan 16, 2014 7.835 8.015 7.795 7.991 265,838 +0.16(+2.09%)
Jan 15, 2014 7.907 7.907 7.691 7.827 369,134 -0.00(-0.05%)
Jan 14, 2014 7.911 7.931 7.823 7.831 163,214 -0.02(-0.25%)
Jan 13, 2014 7.871 8.059 7.807 7.851 412,856 -0.08(-1.06%)
Jan 10, 2014 7.855 8.023 7.827 7.935 470,709 +0.11(+1.38%)
Jan 09, 2014 7.827 7.827 7.719 7.827 182,090 +0.03(+0.41%)
Jan 08, 2014 7.867 7.887 7.747 7.795 314,786 -0.04(-0.46%)
Jan 07, 2014 7.707 7.859 7.651 7.831 626,993 +0.19(+2.51%)
Jan 06, 2014 7.771 7.771 7.611 7.639 258,178 -0.07(-0.88%)
Jan 03, 2014 7.939 7.995 7.703 7.706 283,195 -0.15(-1.89%)
Jan 02, 2014 7.911 7.975 7.795 7.855 265,338 -0.11(-1.36%)
Dec 31, 2013 7.720 7.963 7.963 7.963 1,073,776 +0.27(+3.57%)
Dec 30, 2013 7.756 7.802 7.605 7.688 760,345 -0.06(-0.77%)
Dec 27, 2013 7.633 7.768 7.621 7.748 612,567 +0.17(+2.20%)
Dec 26, 2013 7.716 7.760 7.565 7.581 603,541 -0.11(-1.40%)
Dec 24, 2013 7.589 7.736 7.589 7.688 322,801 +0.14(+1.85%)
Dec 23, 2013 7.533 7.676 7.505 7.549 715,944 +0.02(+0.26%)
Dec 20, 2013 7.465 7.541 7.406 7.529 1,238,441 +0.02(+0.32%)
Dec 19, 2013 7.656 7.656 7.434 7.505 656,425 -0.08(-1.00%)
Dec 18, 2013 7.589 7.625 7.485 7.581 609,795 -0.01(-0.10%)
Dec 17, 2013 7.636 7.636 7.485 7.589 575,074 +0.03(+0.37%)
Dec 16, 2013 7.569 7.672 7.521 7.561 511,017 +0.06(+0.74%)
Dec 13, 2013 7.569 7.581 7.469 7.505 750,761 -0.08(-1.00%)
Dec 12, 2013 7.585 7.601 7.505 7.581 417,900 +0.02(+0.32%)
Dec 11, 2013 7.553 7.593 7.537 7.557 470,943 +0.04(+0.58%)
Dec 10, 2013 7.477 7.577 7.457 7.513 780,270 +0.05(+0.64%)
Dec 09, 2013 7.406 7.513 7.382 7.465 921,944 +0.06(+0.75%)
Dec 06, 2013 7.398 7.441 7.326 7.410 920,155 +0.11(+1.53%)
Dec 05, 2013 7.243 7.322 7.151 7.298 807,988 +0.02(+0.22%)
Dec 04, 2013 7.509 7.509 7.262 7.282 480,367 -0.18(-2.42%)
Dec 03, 2013 7.497 7.584 7.442 7.463 374,690 -0.08(-1.04%)
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.