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 (%)
May 30, 2014 8.510 8.530 8.461 8.514 318,105 +0.01(+0.10%)
May 29, 2014 8.539 8.551 8.498 8.506 312,857 -0.01(-0.10%)
May 28, 2014 8.437 8.555 8.437 8.514 316,549 +0.11(+1.27%)
May 27, 2014 8.473 8.498 8.404 8.408 374,590 -0.07(-0.77%)
May 23, 2014 8.445 8.473 8.473 8.473 202,519 +0.05(+0.53%)
May 22, 2014 8.412 8.445 8.396 8.428 226,089 +0.05(+0.59%)
May 21, 2014 8.355 8.408 8.355 8.379 191,524 +0.03(+0.39%)
May 20, 2014 8.420 8.432 8.330 8.346 339,546 -0.07(-0.78%)
May 19, 2014 8.506 8.527 8.404 8.412 251,378 -0.07(-0.82%)
May 16, 2014 8.494 8.604 8.457 8.482 322,837 +0.01(+0.10%)
May 15, 2014 8.486 8.490 8.387 8.473 407,468 +0.02(+0.19%)
May 14, 2014 8.346 8.510 8.342 8.457 390,821 +0.08(+0.93%)
May 13, 2014 8.392 8.412 8.322 8.379 299,223 -0.04(-0.44%)
May 12, 2014 8.306 8.420 8.306 8.416 313,888 +0.12(+1.43%)
May 09, 2014 8.346 8.346 8.269 8.297 244,941 -0.07(-0.83%)
May 08, 2014 8.359 8.400 8.346 8.367 303,066 -0.01(-0.15%)
May 07, 2014 8.359 8.408 8.359 8.379 241,242 +0.02(+0.29%)
May 06, 2014 8.293 8.359 8.281 8.355 333,969 +0.05(+0.64%)
May 05, 2014 8.236 8.306 8.187 8.301 441,273 +0.04(+0.45%)
May 02, 2014 8.326 8.326 8.236 8.265 386,170 -0.02(-0.30%)
May 01, 2014 8.428 8.486 8.281 8.289 459,341 -0.11(-1.36%)
Apr 30, 2014 8.460 8.460 8.362 8.403 314,638 -0.01(-0.14%)
Apr 29, 2014 8.305 8.448 8.273 8.415 342,846 +0.12(+1.41%)
Apr 28, 2014 8.216 8.305 8.214 8.297 262,912 +0.11(+1.29%)
Apr 25, 2014 8.212 8.240 8.167 8.191 280,455 -0.01(-0.10%)
Apr 24, 2014 8.216 8.224 8.167 8.200 352,919 -0.01(-0.10%)
Apr 23, 2014 8.167 8.224 8.167 8.208 302,526 +0.02(+0.25%)
Apr 22, 2014 8.220 8.228 8.167 8.187 462,896 -0.04(-0.45%)
Apr 21, 2014 8.183 8.224 8.167 8.224 318,259 +0.07(+0.80%)
Apr 17, 2014 8.118 8.159 8.159 8.159 338,960 +0.02(+0.25%)
Apr 16, 2014 8.110 8.138 8.073 8.138 305,666 +0.05(+0.60%)
Apr 15, 2014 8.094 8.094 8.049 8.090 205,839 +0.01(+0.15%)
Apr 14, 2014 8.081 8.106 8.053 8.077 202,700 +0.00(+0.05%)
Apr 11, 2014 8.020 8.086 7.972 8.073 286,939 +0.05(+0.66%)
Apr 10, 2014 8.041 8.077 8.016 8.020 276,137 -0.02(-0.20%)
Apr 09, 2014 7.996 8.049 7.992 8.037 225,880 +0.06(+0.72%)
Apr 08, 2014 7.927 7.980 7.927 7.980 192,649 +0.03(+0.36%)
Apr 07, 2014 7.984 8.004 7.923 7.951 337,705 -0.05(-0.61%)
Apr 04, 2014 8.033 8.057 7.976 8.000 207,723 +0.01(+0.10%)
Apr 03, 2014 8.000 8.094 7.984 7.992 343,609 -0.02(-0.25%)
Apr 02, 2014 8.118 8.134 7.996 8.012 301,379 -0.08(-0.96%)
Apr 01, 2014 8.049 8.106 8.037 8.090 225,831 +0.08(+0.97%)
Mar 31, 2014 7.999 8.036 7.939 8.012 275,916 +0.08(+1.02%)
Mar 28, 2014 7.890 7.947 7.862 7.931 322,293 +0.10(+1.24%)
Mar 27, 2014 7.801 7.866 7.753 7.833 406,235 +0.03(+0.36%)
Mar 26, 2014 7.801 7.821 7.752 7.805 365,623 +0.07(+0.89%)
Mar 25, 2014 7.716 7.813 7.716 7.736 463,128 +0.01(+0.16%)
Mar 24, 2014 7.874 7.918 7.712 7.724 521,602 -0.11(-1.34%)
Mar 21, 2014 8.012 8.016 7.821 7.829 346,328 -0.11(-1.43%)
Mar 20, 2014 8.032 8.109 7.918 7.943 386,207 -0.11(-1.41%)
Mar 19, 2014 8.016 8.076 8.013 8.056 339,224 +0.02(+0.30%)
Mar 18, 2014 8.016 8.060 7.902 8.032 463,471 +0.07(+0.86%)
Mar 17, 2014 7.991 8.101 7.955 7.963 664,556 +0.04(+0.51%)
Mar 14, 2014 7.817 7.943 7.817 7.923 264,059 +0.09(+1.19%)
Mar 13, 2014 7.886 7.894 7.797 7.829 256,419 -0.03(-0.36%)
Mar 12, 2014 7.842 7.882 7.821 7.858 198,231 +0.00(+0.05%)
Mar 11, 2014 7.870 7.894 7.820 7.854 225,922 +0.03(+0.36%)
Mar 10, 2014 7.833 7.906 7.801 7.825 296,495 -0.01(-0.15%)
Mar 07, 2014 8.024 8.024 7.817 7.837 280,898 -0.15(-1.88%)
Mar 06, 2014 7.898 7.991 7.862 7.987 428,822 +0.11(+1.34%)
Mar 05, 2014 7.781 7.931 7.769 7.882 565,811 +0.09(+1.20%)
Mar 04, 2014 7.797 7.850 7.761 7.789 347,872 +0.05(+0.68%)
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.