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 29, 2016 7.101 7.253 7.005 7.191 926,961 +0.25(+3.56%)
Apr 28, 2016 6.934 7.129 6.882 6.944 543,206 -0.04(-0.61%)
Apr 27, 2016 7.058 7.191 6.977 6.986 779,769 +0.01(+0.20%)
Apr 26, 2016 6.863 6.986 6.811 6.972 603,827 +0.19(+2.73%)
Apr 25, 2016 7.029 7.029 6.701 6.787 447,667 -0.21(-3.05%)
Apr 22, 2016 6.925 7.100 6.925 7.001 399,454 +0.12(+1.80%)
Apr 21, 2016 6.948 7.001 6.830 6.877 484,438 -0.01(-0.21%)
Apr 20, 2016 6.825 7.005 6.815 6.891 539,484 +0.02(+0.28%)
Apr 19, 2016 6.654 6.887 6.654 6.872 390,607 +0.23(+3.51%)
Apr 18, 2016 6.354 6.654 6.339 6.640 361,367 +0.16(+2.49%)
Apr 15, 2016 6.559 6.578 6.449 6.478 258,991 -0.09(-1.37%)
Apr 14, 2016 6.625 6.625 6.511 6.568 263,391 -0.03(-0.50%)
Apr 13, 2016 6.516 6.601 6.497 6.601 305,262 +0.02(+0.36%)
Apr 12, 2016 6.364 6.606 6.359 6.578 500,725 +0.22(+3.44%)
Apr 11, 2016 6.435 6.464 6.326 6.359 113,238 +0.02(+0.38%)
Apr 08, 2016 6.364 6.421 6.331 6.335 323,228 +0.13(+2.07%)
Apr 07, 2016 6.240 6.302 6.185 6.207 120,013 -0.05(-0.76%)
Apr 06, 2016 6.112 6.278 6.107 6.255 230,086 +0.19(+3.22%)
Apr 05, 2016 6.121 6.169 6.031 6.060 270,155 -0.10(-1.70%)
Apr 04, 2016 6.274 6.364 6.164 6.164 238,853 -0.15(-2.33%)
Apr 01, 2016 6.312 6.397 6.212 6.312 323,908 -0.10(-1.50%)
Mar 31, 2016 6.261 6.436 6.182 6.407 241,902 +0.16(+2.49%)
Mar 30, 2016 6.266 6.313 6.200 6.252 296,383 +0.13(+2.08%)
Mar 29, 2016 6.031 6.167 5.941 6.125 483,707 +0.03(+0.46%)
Mar 28, 2016 6.200 6.247 6.092 6.096 257,335 -0.12(-1.90%)
Mar 24, 2016 6.181 6.214 6.214 6.214 307,554 -0.05(-0.75%)
Mar 23, 2016 6.436 6.483 6.247 6.261 356,423 -0.21(-3.20%)
Mar 22, 2016 6.356 6.497 6.313 6.469 346,231 +0.07(+1.10%)
Mar 21, 2016 6.440 6.440 6.323 6.398 228,698 -0.02(-0.37%)
Mar 18, 2016 6.412 6.516 6.299 6.422 524,150 -0.05(-0.73%)
Mar 17, 2016 6.568 6.700 6.422 6.469 437,332 -0.02(-0.36%)
Mar 16, 2016 6.219 6.525 6.214 6.492 352,352 +0.32(+5.11%)
Mar 15, 2016 6.323 6.337 6.096 6.177 362,126 -0.17(-2.67%)
Mar 14, 2016 6.238 6.351 6.195 6.346 179,077 +0.07(+1.05%)
Mar 11, 2016 6.304 6.426 6.266 6.280 317,517 +0.04(+0.60%)
Mar 10, 2016 6.129 6.243 6.068 6.243 301,925 +0.12(+2.00%)
Mar 09, 2016 6.280 6.280 6.115 6.120 471,029 -0.03(-0.54%)
Mar 08, 2016 6.313 6.313 6.115 6.153 302,642 -0.19(-2.97%)
Mar 07, 2016 6.228 6.393 6.200 6.341 330,244 +0.03(+0.45%)
Mar 04, 2016 6.407 6.473 6.167 6.313 662,651 -0.16(-2.55%)
Mar 03, 2016 6.158 6.544 6.134 6.478 709,508 +0.27(+4.32%)
Mar 02, 2016 5.781 6.276 5.754 6.210 550,202 +0.38(+6.46%)
Mar 01, 2016 6.021 6.111 5.833 5.833 738,194 -0.16(-2.69%)
Feb 29, 2016 5.858 6.026 5.826 5.994 498,702 +0.17(+2.97%)
Feb 26, 2016 5.676 5.863 5.620 5.821 454,766 +0.30(+5.41%)
Feb 25, 2016 5.499 5.625 5.476 5.522 465,313 -0.01(-0.25%)
Feb 24, 2016 5.251 5.569 5.186 5.536 776,837 +0.21(+3.85%)
Feb 23, 2016 5.462 5.518 5.317 5.331 689,516 -0.24(-4.36%)
Feb 22, 2016 5.438 5.625 5.438 5.574 521,067 +0.29(+5.57%)
Feb 19, 2016 5.321 5.328 5.214 5.279 532,299 -0.09(-1.65%)
Feb 18, 2016 5.410 5.443 5.270 5.368 626,966 +0.06(+1.05%)
Feb 17, 2016 5.125 5.331 5.065 5.312 1,353,698 +0.33(+6.55%)
Feb 16, 2016 4.822 4.990 4.789 4.985 1,045,419 +0.34(+7.23%)
Feb 12, 2016 4.435 4.649 4.649 4.649 1,111,622 +0.26(+5.96%)
Feb 11, 2016 4.495 4.710 4.276 4.388 1,547,303 -0.29(-6.19%)
Feb 10, 2016 4.752 4.878 4.621 4.677 586,199 -0.04(-0.79%)
Feb 09, 2016 4.673 4.831 4.589 4.715 703,451 -0.12(-2.51%)
Feb 08, 2016 5.247 5.247 4.715 4.836 975,980 -0.51(-9.60%)
Feb 05, 2016 5.434 5.499 5.317 5.349 405,676 -0.17(-3.13%)
Feb 04, 2016 5.349 5.564 5.289 5.522 685,317 +0.24(+4.51%)
Feb 03, 2016 5.293 5.335 5.065 5.284 905,214 +0.13(+2.44%)
Feb 02, 2016 5.158 5.172 5.023 5.158 532,254 -0.07(-1.25%)
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.