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 28, 2017 8.503 8.565 8.503 8.523 146,249 +0.04(+0.43%)
Apr 27, 2017 8.492 8.530 8.474 8.487 224,008 -0.06(-0.67%)
Apr 26, 2017 8.466 8.570 8.453 8.544 339,559 +0.03(+0.37%)
Apr 25, 2017 8.482 8.539 8.477 8.513 236,229 +0.04(+0.49%)
Apr 24, 2017 8.523 8.534 8.456 8.472 181,469 -0.02(-0.24%)
Apr 21, 2017 8.420 8.497 8.420 8.492 151,721 +0.04(+0.43%)
Apr 20, 2017 8.487 8.508 8.425 8.456 191,047 -0.03(-0.37%)
Apr 19, 2017 8.555 8.582 8.456 8.487 183,479 -0.11(-1.27%)
Apr 18, 2017 8.534 8.596 8.492 8.596 131,140 +0.06(+0.67%)
Apr 17, 2017 8.565 8.591 8.497 8.539 180,308 -0.02(-0.18%)
Apr 13, 2017 8.544 8.601 8.518 8.555 146,392 -0.02(-0.24%)
Apr 12, 2017 8.601 8.611 8.539 8.575 157,868 -0.05(-0.54%)
Apr 11, 2017 8.586 8.637 8.560 8.622 154,074 -0.02(-0.24%)
Apr 10, 2017 8.570 8.643 8.544 8.643 131,819 +0.09(+1.07%)
Apr 07, 2017 8.534 8.565 8.487 8.551 138,071 +0.04(+0.51%)
Apr 06, 2017 8.430 8.508 8.414 8.508 218,351 +0.08(+0.99%)
Apr 05, 2017 8.440 8.503 8.425 8.425 201,576 +0.02(+0.19%)
Apr 04, 2017 8.388 8.425 8.352 8.409 127,857 +0.01(+0.12%)
Apr 03, 2017 8.425 8.451 8.342 8.399 113,096 -0.03(-0.38%)
Mar 31, 2017 8.353 8.431 8.353 8.431 205,372 +0.06(+0.74%)
Mar 30, 2017 8.369 8.441 8.353 8.369 254,526 +0.01(+0.12%)
Mar 29, 2017 8.256 8.387 8.256 8.359 146,270 +0.10(+1.19%)
Mar 28, 2017 8.256 8.317 8.256 8.261 184,228 +0.02(+0.25%)
Mar 27, 2017 8.168 8.281 8.168 8.240 145,421 -0.02(-0.25%)
Mar 24, 2017 8.307 8.348 8.261 8.261 259,642 -0.04(-0.44%)
Mar 23, 2017 8.240 8.379 8.232 8.297 212,282 +0.08(+0.94%)
Mar 22, 2017 8.235 8.240 8.173 8.219 172,792 -0.04(-0.44%)
Mar 21, 2017 8.323 8.348 8.225 8.256 287,450 -0.09(-1.05%)
Mar 20, 2017 8.395 8.462 8.338 8.343 152,827 -0.12(-1.46%)
Mar 17, 2017 8.338 8.498 8.338 8.467 210,531 +0.12(+1.48%)
Mar 16, 2017 8.384 8.415 8.312 8.343 204,826 -0.07(-0.80%)
Mar 15, 2017 8.302 8.415 8.240 8.410 230,147 +0.14(+1.75%)
Mar 14, 2017 8.230 8.278 8.137 8.266 260,728 -0.05(-0.62%)
Mar 13, 2017 8.271 8.338 8.271 8.317 134,888 +0.04(+0.44%)
Mar 10, 2017 8.250 8.286 8.173 8.281 209,170 +0.06(+0.75%)
Mar 09, 2017 8.250 8.328 8.147 8.219 294,400 -0.09(-1.06%)
Mar 08, 2017 8.415 8.472 8.302 8.307 196,525 -0.16(-1.89%)
Mar 07, 2017 8.513 8.534 8.441 8.467 208,012 -0.07(-0.79%)
Mar 06, 2017 8.632 8.632 8.493 8.534 271,668 -0.11(-1.31%)
Mar 03, 2017 8.622 8.689 8.586 8.647 224,114 -0.02(-0.18%)
Mar 02, 2017 8.586 8.709 8.537 8.663 234,865 +0.07(+0.84%)
Mar 01, 2017 8.570 8.616 8.570 8.591 210,797 +0.03(+0.35%)
Feb 28, 2017 8.550 8.591 8.545 8.561 254,711 -0.01(-0.06%)
Feb 27, 2017 8.612 8.622 8.535 8.566 284,426 -0.04(-0.42%)
Feb 24, 2017 8.561 8.609 8.479 8.602 233,834 +0.06(+0.66%)
Feb 23, 2017 8.571 8.576 8.489 8.545 327,393 +0.05(+0.54%)
Feb 22, 2017 8.525 8.591 8.484 8.499 206,129 -0.09(-1.01%)
Feb 21, 2017 8.602 8.637 8.530 8.586 335,500 +0.02(+0.24%)
Feb 17, 2017 8.566 8.566 8.566 0 -0.11(-1.24%)
Feb 16, 2017 8.755 8.766 8.622 8.673 306,586 -0.05(-0.53%)
Feb 15, 2017 8.699 8.724 8.591 8.719 304,883 +0.05(+0.53%)
Feb 14, 2017 8.540 8.673 8.515 8.673 347,989 +0.14(+1.68%)
Feb 13, 2017 8.515 8.571 8.474 8.530 251,465 +0.03(+0.36%)
Feb 10, 2017 8.571 8.627 8.499 8.499 287,158 -0.03(-0.36%)
Feb 09, 2017 8.576 8.596 8.525 8.530 297,234 -0.01(-0.06%)
Feb 08, 2017 8.591 8.602 8.458 8.535 515,456 -0.12(-1.36%)
Feb 07, 2017 8.714 8.724 8.596 8.653 273,344 -0.07(-0.82%)
Feb 06, 2017 8.735 8.801 8.648 8.724 266,740 +0.03(+0.29%)
Feb 03, 2017 8.596 8.719 8.550 8.699 234,664 +0.15(+1.74%)
Feb 02, 2017 8.607 8.607 8.468 8.550 195,666 -0.03(-0.36%)
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.