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, 2013 8.418 8.484 8.235 8.281 650,090 -0.17(-2.03%)
Apr 29, 2013 8.414 8.507 8.358 8.453 506,676 +0.10(+1.21%)
Apr 26, 2013 8.278 8.377 8.293 8.352 390,268 +0.03(+0.37%)
Apr 25, 2013 8.211 8.344 8.169 8.320 741,760 +0.12(+1.47%)
Apr 24, 2013 8.130 8.211 8.099 8.200 807,392 +0.07(+0.81%)
Apr 23, 2013 8.126 8.145 8.052 8.134 603,367 +0.04(+0.52%)
Apr 22, 2013 8.091 8.141 8.064 8.092 282,770 -0.01(-0.13%)
Apr 19, 2013 8.134 8.145 8.079 8.102 415,597 -0.04(-0.43%)
Apr 18, 2013 8.122 8.153 8.052 8.137 365,372 +0.08(+1.01%)
Apr 17, 2013 8.099 8.137 7.978 8.056 435,249 -0.09(-1.15%)
Apr 16, 2013 8.025 8.180 8.025 8.149 281,087 +0.16(+2.00%)
Apr 15, 2013 8.110 8.130 7.951 7.990 467,777 -0.12(-1.53%)
Apr 12, 2013 8.188 8.192 8.082 8.114 436,089 -0.06(-0.76%)
Apr 11, 2013 8.141 8.192 8.111 8.176 342,251 +0.05(+0.62%)
Apr 10, 2013 8.173 8.182 8.102 8.126 472,364 -0.02(-0.19%)
Apr 09, 2013 8.157 8.173 8.091 8.141 316,791 +0.02(+0.24%)
Apr 08, 2013 8.153 8.169 8.060 8.122 298,629 +0.02(+0.24%)
Apr 05, 2013 8.013 8.184 7.920 8.102 437,020 +0.11(+1.41%)
Apr 04, 2013 8.079 8.102 7.969 7.990 457,692 -0.04(-0.53%)
Apr 03, 2013 8.200 8.200 7.997 8.032 841,177 -0.17(-2.04%)
Apr 02, 2013 8.173 8.211 8.134 8.200 463,512 +0.03(+0.38%)
Apr 01, 2013 8.137 8.196 8.102 8.169 323,421 +0.03(+0.38%)
Mar 28, 2013 8.079 8.192 8.064 8.137 475,661 +0.04(+0.53%)
Mar 27, 2013 8.095 8.110 8.036 8.095 415,610 +0.01(+0.14%)
Mar 26, 2013 8.099 8.141 8.056 8.083 612,738 -0.01(-0.14%)
Mar 25, 2013 8.091 8.153 8.044 8.095 562,834 +0.00(+0.05%)
Mar 22, 2013 8.048 8.110 8.048 8.091 438,536 +0.06(+0.73%)
Mar 21, 2013 8.013 8.145 7.994 8.032 481,856 +0.00(+0.05%)
Mar 20, 2013 7.982 8.173 7.951 8.029 805,303 +0.02(+0.24%)
Mar 19, 2013 7.997 8.091 7.939 8.009 454,595 -0.01(-0.15%)
Mar 18, 2013 7.994 8.083 7.958 8.021 455,618 -0.02(-0.19%)
Mar 15, 2013 8.017 8.157 7.990 8.036 441,935 +0.03(+0.34%)
Mar 14, 2013 8.052 8.091 7.978 8.009 259,592 +0.01(+0.11%)
Mar 13, 2013 8.064 8.130 7.982 8.000 230,563 -0.02(-0.30%)
Mar 12, 2013 8.036 8.114 7.986 8.025 463,885 +0.03(+0.34%)
Mar 11, 2013 7.997 8.075 7.955 7.997 327,314 +0.04(+0.49%)
Mar 08, 2013 8.021 8.114 7.951 7.958 638,768 -0.09(-1.16%)
Mar 07, 2013 8.095 8.114 7.927 8.052 575,346 -0.08(-1.00%)
Mar 06, 2013 8.134 8.134 8.064 8.134 442,208 -0.00(-0.05%)
Mar 05, 2013 8.118 8.169 8.032 8.137 580,297 -0.03(-0.33%)
Mar 04, 2013 8.114 8.173 8.056 8.165 408,996 +0.04(+0.48%)
Mar 01, 2013 8.102 8.176 8.075 8.126 313,782 -0.02(-0.24%)
Feb 28, 2013 8.060 8.153 8.040 8.145 568,785 +0.10(+1.26%)
Feb 27, 2013 7.982 8.141 7.982 8.044 579,837 +0.05(+0.58%)
Feb 26, 2013 7.908 8.110 7.908 7.997 436,228 -0.00(-0.05%)
Feb 22, 2013 8.114 8.153 7.997 8.001 487,825 -0.08(-1.01%)
Feb 21, 2013 8.126 8.208 7.955 8.083 590,689 -0.03(-0.38%)
Feb 20, 2013 8.079 8.196 7.997 8.114 454,780 +0.05(+0.68%)
Feb 19, 2013 8.110 8.122 8.009 8.060 668,031 -0.04(-0.43%)
Feb 15, 2013 8.180 8.184 8.087 8.095 416,404 -0.05(-0.67%)
Feb 14, 2013 8.196 8.215 8.064 8.149 520,367 -0.03(-0.33%)
Feb 13, 2013 8.040 8.231 8.036 8.176 670,955 +0.12(+1.50%)
Feb 12, 2013 8.095 8.095 7.997 8.056 367,826 -0.04(-0.43%)
Feb 11, 2013 8.095 8.145 8.013 8.091 510,625 +0.01(+0.10%)
Feb 08, 2013 8.149 8.149 8.040 8.083 399,963 -0.05(-0.67%)
Feb 07, 2013 8.013 8.145 7.947 8.137 548,648 +0.13(+1.65%)
Feb 06, 2013 7.958 8.021 7.904 8.005 441,694 -0.05(-0.63%)
Feb 04, 2013 8.184 8.200 7.939 8.056 580,176 -0.14(-1.66%)
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.