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 7.099 7.251 7.004 7.190 927,123 +0.25(+3.56%)
Apr 28, 2016 6.933 7.128 6.881 6.942 543,301 -0.04(-0.61%)
Apr 27, 2016 7.057 7.190 6.976 6.985 779,905 +0.01(+0.20%)
Apr 26, 2016 6.862 6.985 6.809 6.971 603,932 +0.19(+2.73%)
Apr 25, 2016 7.028 7.028 6.700 6.786 447,745 -0.21(-3.06%)
Apr 22, 2016 6.923 7.099 6.923 7.000 399,524 +0.12(+1.80%)
Apr 21, 2016 6.947 7.000 6.828 6.876 484,522 -0.01(-0.21%)
Apr 20, 2016 6.824 7.004 6.814 6.890 539,579 +0.02(+0.28%)
Apr 19, 2016 6.653 6.885 6.653 6.871 390,675 +0.23(+3.51%)
Apr 18, 2016 6.353 6.653 6.338 6.638 361,430 +0.16(+2.49%)
Apr 15, 2016 6.558 6.577 6.448 6.477 259,036 -0.09(-1.37%)
Apr 14, 2016 6.624 6.624 6.510 6.567 263,437 -0.03(-0.50%)
Apr 13, 2016 6.515 6.600 6.496 6.600 305,315 +0.02(+0.36%)
Apr 12, 2016 6.363 6.605 6.358 6.577 500,813 +0.22(+3.44%)
Apr 11, 2016 6.434 6.463 6.325 6.358 113,258 +0.02(+0.38%)
Apr 08, 2016 6.363 6.420 6.329 6.334 323,285 +0.13(+2.07%)
Apr 07, 2016 6.239 6.301 6.184 6.206 120,034 -0.05(-0.76%)
Apr 06, 2016 6.111 6.277 6.106 6.253 230,126 +0.19(+3.22%)
Apr 05, 2016 6.120 6.168 6.030 6.059 270,203 -0.10(-1.70%)
Apr 04, 2016 6.272 6.363 6.163 6.163 238,895 -0.15(-2.33%)
Apr 01, 2016 6.310 6.396 6.211 6.310 323,965 -0.10(-1.50%)
Mar 31, 2016 6.260 6.435 6.181 6.406 241,944 +0.16(+2.49%)
Mar 30, 2016 6.265 6.312 6.199 6.251 296,435 +0.13(+2.08%)
Mar 29, 2016 6.029 6.166 5.940 6.124 483,791 +0.03(+0.46%)
Mar 28, 2016 6.199 6.246 6.091 6.095 257,380 -0.12(-1.90%)
Mar 24, 2016 6.180 6.213 6.213 6.213 307,608 -0.05(-0.75%)
Mar 23, 2016 6.435 6.482 6.246 6.260 356,485 -0.21(-3.20%)
Mar 22, 2016 6.355 6.496 6.312 6.468 346,291 +0.07(+1.10%)
Mar 21, 2016 6.439 6.439 6.322 6.397 228,738 -0.02(-0.37%)
Mar 18, 2016 6.411 6.515 6.298 6.420 524,241 -0.05(-0.73%)
Mar 17, 2016 6.566 6.698 6.420 6.468 437,408 -0.02(-0.36%)
Mar 16, 2016 6.218 6.524 6.213 6.491 352,414 +0.32(+5.11%)
Mar 15, 2016 6.322 6.336 6.095 6.176 362,190 -0.17(-2.67%)
Mar 14, 2016 6.237 6.350 6.194 6.345 179,109 +0.07(+1.05%)
Mar 11, 2016 6.303 6.425 6.265 6.279 317,573 +0.04(+0.60%)
Mar 10, 2016 6.128 6.241 6.067 6.241 301,978 +0.12(+2.00%)
Mar 09, 2016 6.279 6.279 6.114 6.119 471,111 -0.03(-0.54%)
Mar 08, 2016 6.312 6.312 6.114 6.152 302,695 -0.19(-2.97%)
Mar 07, 2016 6.227 6.392 6.199 6.340 330,301 +0.03(+0.45%)
Mar 04, 2016 6.406 6.472 6.166 6.312 662,767 -0.16(-2.55%)
Mar 03, 2016 6.157 6.543 6.133 6.477 709,632 +0.27(+4.32%)
Mar 02, 2016 5.780 6.274 5.753 6.208 550,298 +0.38(+6.46%)
Mar 01, 2016 6.020 6.110 5.832 5.832 738,323 -0.16(-2.69%)
Feb 29, 2016 5.857 6.025 5.825 5.993 498,789 +0.17(+2.97%)
Feb 26, 2016 5.675 5.862 5.619 5.820 454,846 +0.30(+5.41%)
Feb 25, 2016 5.498 5.624 5.475 5.521 465,394 -0.01(-0.25%)
Feb 24, 2016 5.251 5.568 5.185 5.535 776,972 +0.21(+3.85%)
Feb 23, 2016 5.461 5.517 5.316 5.330 689,636 -0.24(-4.36%)
Feb 22, 2016 5.437 5.624 5.437 5.573 521,158 +0.29(+5.57%)
Feb 19, 2016 5.321 5.328 5.213 5.279 532,392 -0.09(-1.65%)
Feb 18, 2016 5.409 5.442 5.269 5.367 627,075 +0.06(+1.05%)
Feb 17, 2016 5.125 5.330 5.064 5.311 1,353,934 +0.33(+6.55%)
Feb 16, 2016 4.821 4.989 4.788 4.984 1,045,602 +0.34(+7.23%)
Feb 12, 2016 4.434 4.648 4.648 4.648 1,111,816 +0.26(+5.96%)
Feb 11, 2016 4.494 4.709 4.275 4.387 1,547,573 -0.29(-6.19%)
Feb 10, 2016 4.751 4.877 4.620 4.676 586,301 -0.04(-0.79%)
Feb 09, 2016 4.672 4.830 4.588 4.714 703,574 -0.12(-2.51%)
Feb 08, 2016 5.246 5.246 4.714 4.835 976,150 -0.51(-9.60%)
Feb 05, 2016 5.433 5.498 5.316 5.349 405,747 -0.17(-3.13%)
Feb 04, 2016 5.349 5.563 5.288 5.521 685,437 +0.24(+4.51%)
Feb 03, 2016 5.293 5.335 5.064 5.283 905,372 +0.13(+2.44%)
Feb 02, 2016 5.157 5.171 5.022 5.157 532,347 -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.