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, 2019 7.612 7.644 7.568 7.606 154,309 -0.02(-0.25%)
Apr 29, 2019 7.536 7.650 7.492 7.625 280,100 +0.10(+1.35%)
Apr 26, 2019 7.472 7.529 7.472 7.523 196,248 +0.02(+0.25%)
Apr 25, 2019 7.440 7.507 7.440 7.504 259,003 +0.02(+0.25%)
Apr 24, 2019 7.536 7.536 7.447 7.485 296,006 -0.03(-0.34%)
Apr 23, 2019 7.498 7.517 7.466 7.510 175,198 +0.05(+0.68%)
Apr 22, 2019 7.428 7.479 7.402 7.459 344,330 +0.05(+0.69%)
Apr 18, 2019 7.421 7.437 7.364 7.409 196,090 -0.04(-0.51%)
Apr 17, 2019 7.536 7.536 7.434 7.447 192,765 -0.06(-0.76%)
Apr 16, 2019 7.555 7.555 7.485 7.504 274,557 -0.03(-0.42%)
Apr 15, 2019 7.618 7.618 7.510 7.536 248,615 -0.05(-0.67%)
Apr 12, 2019 7.593 7.618 7.536 7.587 270,942 +0.04(+0.59%)
Apr 11, 2019 7.542 7.568 7.491 7.542 230,058 +0.01(+0.17%)
Apr 10, 2019 7.472 7.529 7.441 7.529 266,270 +0.10(+1.28%)
Apr 09, 2019 7.447 7.447 7.402 7.434 176,066 -0.06(-0.85%)
Apr 08, 2019 7.377 7.510 7.370 7.498 436,064 +0.13(+1.73%)
Apr 05, 2019 7.326 7.370 7.320 7.370 230,371 +0.06(+0.78%)
Apr 04, 2019 7.320 7.339 7.287 7.313 192,422 +0.01(+0.17%)
Apr 03, 2019 7.339 7.345 7.291 7.300 227,361 -0.03(-0.43%)
Apr 02, 2019 7.326 7.339 7.278 7.332 250,647 +0.03(+0.44%)
Apr 01, 2019 7.281 7.307 7.269 7.300 244,159 +0.05(+0.70%)
Mar 29, 2019 7.250 7.267 7.199 7.250 244,448 +0.03(+0.35%)
Mar 28, 2019 7.212 7.243 7.161 7.224 263,499 +0.01(+0.17%)
Mar 27, 2019 7.231 7.231 7.161 7.212 191,652 -0.03(-0.35%)
Mar 26, 2019 7.256 7.338 7.193 7.237 306,357 +0.03(+0.44%)
Mar 25, 2019 7.243 7.243 7.155 7.205 285,667 -0.04(-0.52%)
Mar 22, 2019 7.325 7.325 7.218 7.243 194,638 -0.10(-1.37%)
Mar 21, 2019 7.243 7.344 7.243 7.344 187,165 +0.08(+1.04%)
Mar 20, 2019 7.250 7.306 7.199 7.269 252,853 +0.00(+0.00%)
Mar 19, 2019 7.256 7.313 7.237 7.269 172,874 +0.06(+0.79%)
Mar 18, 2019 7.224 7.224 7.168 7.212 351,859 +0.04(+0.62%)
Mar 15, 2019 7.149 7.174 7.117 7.168 253,014 +0.04(+0.53%)
Mar 14, 2019 7.136 7.136 7.092 7.130 183,508 +0.02(+0.27%)
Mar 13, 2019 7.130 7.155 7.105 7.111 226,330 +0.01(+0.18%)
Mar 12, 2019 7.117 7.142 7.086 7.098 150,678 -0.01(-0.18%)
Mar 11, 2019 7.048 7.117 7.048 7.111 297,766 +0.13(+1.81%)
Mar 08, 2019 6.972 7.023 6.953 6.985 189,562 -0.03(-0.45%)
Mar 07, 2019 6.941 7.054 6.941 7.016 277,319 +0.06(+0.82%)
Mar 06, 2019 7.004 7.029 6.960 6.960 137,715 -0.07(-0.99%)
Mar 05, 2019 7.023 7.029 6.979 7.029 204,360 -0.01(-0.09%)
Mar 04, 2019 7.029 7.048 6.972 7.035 198,848 +0.04(+0.63%)
Mar 01, 2019 7.010 7.048 6.953 6.991 173,223 -0.01(-0.18%)
Feb 28, 2019 7.016 7.029 6.979 7.004 321,881 -0.01(-0.09%)
Feb 27, 2019 7.072 7.072 6.973 7.010 475,725 -0.02(-0.36%)
Feb 26, 2019 7.110 7.135 7.027 7.035 306,226 -0.07(-0.97%)
Feb 25, 2019 7.079 7.120 7.079 7.104 286,563 +0.01(+0.09%)
Feb 22, 2019 7.104 7.166 7.091 7.097 384,937 +0.02(+0.26%)
Feb 21, 2019 7.147 7.172 7.060 7.079 455,407 -0.10(-1.39%)
Feb 20, 2019 7.216 7.247 7.172 7.179 730,645 -0.11(-1.46%)
Feb 19, 2019 7.204 7.329 7.204 7.285 323,371 +0.08(+1.13%)
Feb 15, 2019 7.247 7.247 7.179 7.204 240,726 +0.00(+0.00%)
Feb 14, 2019 7.179 7.204 7.029 7.204 403,994 +0.05(+0.70%)
Feb 13, 2019 7.060 7.160 7.060 7.154 452,142 +0.13(+1.87%)
Feb 12, 2019 7.041 7.091 7.004 7.022 301,458 +0.07(+1.08%)
Feb 11, 2019 6.973 6.985 6.935 6.948 213,194 -0.01(-0.18%)
Feb 08, 2019 7.010 7.010 6.898 6.960 163,578 -0.04(-0.54%)
Feb 07, 2019 7.166 7.166 6.954 6.997 379,382 -0.18(-2.52%)
Feb 06, 2019 7.160 7.222 7.122 7.179 645,696 +0.01(+0.09%)
Feb 05, 2019 7.166 7.222 7.141 7.172 434,701 +0.02(+0.26%)
Feb 04, 2019 7.172 7.179 7.116 7.154 163,421 -0.02(-0.26%)
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.