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 (%)
Jan 31, 2024 8.516 8.565 8.457 8.487 84,481 +0.00(+0.00%)
Jan 30, 2024 8.506 8.585 8.418 8.487 150,677 -0.07(-0.80%)
Jan 29, 2024 8.506 8.595 8.503 8.555 131,384 +0.05(+0.58%)
Jan 26, 2024 8.457 8.526 8.457 8.506 85,350 +0.06(+0.70%)
Jan 25, 2024 8.388 8.457 8.339 8.447 70,179 +0.12(+1.42%)
Jan 24, 2024 8.378 8.428 8.319 8.329 54,838 +0.01(+0.12%)
Jan 23, 2024 8.369 8.408 8.310 8.319 141,872 -0.04(-0.47%)
Jan 22, 2024 8.398 8.483 8.359 8.359 143,749 -0.07(-0.82%)
Jan 19, 2024 8.467 8.467 8.369 8.428 53,019 +0.00(+0.00%)
Jan 18, 2024 8.408 8.477 8.359 8.428 120,372 +0.03(+0.35%)
Jan 17, 2024 8.398 8.447 8.369 8.398 132,885 -0.06(-0.70%)
Jan 16, 2024 8.595 8.595 8.398 8.457 85,142 -0.12(-1.38%)
Jan 12, 2024 8.536 8.585 8.477 8.575 75,953 +0.07(+0.81%)
Jan 11, 2024 8.536 8.565 8.428 8.506 121,172 -0.06(-0.69%)
Jan 10, 2024 8.506 8.605 8.495 8.565 54,327 +0.02(+0.23%)
Jan 09, 2024 8.516 8.575 8.467 8.546 60,677 +0.01(+0.12%)
Jan 08, 2024 8.516 8.546 8.408 8.536 133,884 -0.01(-0.12%)
Jan 05, 2024 8.487 8.585 8.487 8.546 116,531 -0.05(-0.57%)
Jan 04, 2024 8.526 8.595 8.457 8.595 116,262 +0.06(+0.69%)
Jan 03, 2024 8.428 8.536 8.378 8.536 88,999 +0.12(+1.40%)
Jan 02, 2024 8.418 8.477 8.354 8.418 116,735 +0.04(+0.47%)
Dec 29, 2023 8.427 8.437 8.290 8.378 139,729 -0.04(-0.46%)
Dec 28, 2023 8.398 8.457 8.328 8.417 130,931 -0.05(-0.58%)
Dec 27, 2023 8.535 8.535 8.437 8.466 66,399 +0.01(+0.12%)
Dec 26, 2023 8.466 8.535 8.310 8.457 130,106 +0.00(+0.00%)
Dec 22, 2023 8.554 8.554 8.388 8.457 86,251 +0.02(+0.23%)
Dec 21, 2023 8.388 8.476 8.388 8.437 122,472 +0.05(+0.58%)
Dec 20, 2023 8.476 8.535 8.388 8.388 79,698 -0.06(-0.69%)
Dec 19, 2023 8.398 8.554 8.388 8.447 104,669 +0.04(+0.47%)
Dec 18, 2023 8.329 8.518 8.310 8.408 87,058 +0.08(+0.94%)
Dec 15, 2023 8.486 8.544 8.262 8.329 125,511 -0.15(-1.73%)
Dec 14, 2023 8.447 8.554 8.447 8.476 139,872 +0.06(+0.70%)
Dec 13, 2023 8.261 8.417 8.197 8.417 109,881 +0.14(+1.65%)
Dec 12, 2023 8.261 8.359 8.261 8.281 89,004 -0.11(-1.28%)
Dec 11, 2023 8.388 8.455 8.366 8.388 104,873 -0.05(-0.58%)
Dec 08, 2023 8.349 8.486 8.349 8.437 100,199 +0.07(+0.82%)
Dec 07, 2023 8.300 8.437 8.300 8.369 104,571 +0.04(+0.47%)
Dec 06, 2023 8.457 8.486 8.320 8.329 100,109 -0.16(-1.84%)
Dec 05, 2023 8.515 8.515 8.359 8.486 62,909 +0.00(+0.00%)
Dec 04, 2023 8.486 8.515 8.427 8.486 96,560 -0.01(-0.12%)
Dec 01, 2023 8.603 8.603 8.437 8.496 171,072 -0.07(-0.80%)
Nov 30, 2023 8.477 8.574 8.389 8.564 153,258 +0.10(+1.15%)
Nov 29, 2023 8.341 8.506 8.331 8.467 199,487 +0.07(+0.81%)
Nov 28, 2023 8.272 8.418 8.272 8.399 185,113 +0.09(+1.05%)
Nov 27, 2023 8.263 8.350 8.224 8.311 98,248 +0.02(+0.23%)
Nov 24, 2023 8.370 8.400 8.292 8.292 114,700 -0.08(-0.93%)
Nov 22, 2023 8.302 8.418 8.251 8.370 122,509 -0.04(-0.46%)
Nov 21, 2023 8.311 8.409 8.244 8.409 101,476 +0.02(+0.23%)
Nov 20, 2023 8.321 8.389 8.272 8.389 95,353 +0.07(+0.82%)
Nov 17, 2023 8.214 8.409 8.175 8.321 209,520 +0.06(+0.71%)
Nov 16, 2023 8.292 8.341 8.175 8.263 151,774 -0.04(-0.47%)
Nov 15, 2023 8.272 8.409 8.175 8.302 177,968 +0.03(+0.35%)
Nov 14, 2023 8.243 8.321 8.185 8.272 417,802 +0.11(+1.31%)
Nov 13, 2023 8.272 8.272 8.166 8.166 109,190 -0.07(-0.83%)
Nov 10, 2023 8.263 8.292 8.175 8.234 110,237 +0.05(+0.59%)
Nov 09, 2023 8.195 8.292 8.039 8.185 48,981 +0.01(+0.12%)
Nov 08, 2023 8.204 8.234 8.136 8.175 98,254 -0.04(-0.47%)
Nov 07, 2023 8.282 8.302 8.029 8.214 159,293 -0.15(-1.74%)
Nov 06, 2023 8.467 8.477 8.302 8.360 159,442 -0.14(-1.60%)
Nov 03, 2023 8.438 8.506 8.350 8.496 140,920 +0.09(+1.04%)
Nov 02, 2023 8.331 8.462 8.330 8.409 203,699 +0.12(+1.41%)
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.