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 (%)
Jul 29, 2016 7.661 7.749 7.652 7.690 280,256 -0.03(-0.38%)
Jul 28, 2016 7.710 7.782 7.666 7.720 178,885 +0.00(+0.06%)
Jul 27, 2016 7.773 7.832 7.681 7.715 162,588 -0.01(-0.13%)
Jul 26, 2016 7.666 7.783 7.652 7.725 291,365 +0.06(+0.83%)
Jul 25, 2016 7.681 7.686 7.608 7.661 293,606 -0.03(-0.38%)
Jul 22, 2016 7.613 7.710 7.579 7.690 273,965 +0.12(+1.54%)
Jul 21, 2016 7.627 7.661 7.554 7.574 176,818 -0.02(-0.26%)
Jul 20, 2016 7.481 7.603 7.447 7.593 229,276 +0.09(+1.17%)
Jul 19, 2016 7.501 7.561 7.452 7.506 199,656 -0.03(-0.45%)
Jul 18, 2016 7.476 7.569 7.394 7.540 268,978 +0.07(+0.91%)
Jul 15, 2016 7.535 7.539 7.374 7.472 179,639 +0.02(+0.26%)
Jul 14, 2016 7.510 7.588 7.424 7.452 264,274 -0.03(-0.45%)
Jul 13, 2016 7.574 7.574 7.403 7.486 275,949 -0.09(-1.16%)
Jul 12, 2016 7.574 7.617 7.540 7.574 224,050 +0.09(+1.17%)
Jul 11, 2016 7.447 7.496 7.379 7.486 326,752 +0.05(+0.72%)
Jul 08, 2016 7.491 7.379 7.350 7.433 346,278 +0.05(+0.73%)
Jul 07, 2016 7.535 7.603 7.345 7.379 242,532 -0.09(-1.24%)
Jul 06, 2016 7.418 7.486 7.374 7.472 131,517 +0.02(+0.26%)
Jul 05, 2016 7.389 7.486 7.389 7.452 198,390 -0.12(-1.54%)
Jul 01, 2016 7.540 7.569 7.569 7.569 126,225 +0.02(+0.31%)
Jun 30, 2016 7.507 7.560 7.410 7.545 337,795 +0.05(+0.64%)
Jun 29, 2016 7.521 7.536 7.468 7.497 258,254 +0.09(+1.17%)
Jun 28, 2016 7.333 7.439 7.285 7.410 327,203 +0.28(+3.93%)
Jun 27, 2016 7.246 7.333 7.010 7.130 344,181 -0.24(-3.21%)
Jun 24, 2016 7.314 7.555 7.589 7.367 335,510 -0.22(-2.93%)
Jun 23, 2016 7.642 7.642 7.507 7.589 326,451 +0.09(+1.16%)
Jun 22, 2016 7.492 7.545 7.429 7.502 169,881 +0.01(+0.13%)
Jun 21, 2016 7.420 7.521 7.381 7.492 209,357 +0.09(+1.17%)
Jun 20, 2016 7.463 7.478 7.381 7.405 217,622 +0.03(+0.46%)
Jun 17, 2016 7.381 7.420 7.285 7.372 266,662 +0.11(+1.46%)
Jun 16, 2016 7.121 7.299 7.034 7.265 414,943 +0.12(+1.62%)
Jun 15, 2016 7.164 7.227 7.087 7.149 399,564 +0.00(+0.07%)
Jun 14, 2016 7.193 7.236 7.096 7.145 474,344 -0.09(-1.20%)
Jun 13, 2016 7.338 7.396 7.174 7.232 552,410 -0.15(-2.09%)
Jun 10, 2016 7.569 7.608 7.347 7.386 439,869 -0.28(-3.59%)
Jun 09, 2016 7.497 7.685 7.497 7.661 332,831 +0.01(+0.13%)
Jun 08, 2016 7.613 7.676 7.579 7.652 402,947 +0.08(+1.08%)
Jun 07, 2016 7.589 7.632 7.492 7.569 359,460 +0.06(+0.80%)
Jun 06, 2016 7.458 7.589 7.420 7.509 435,964 +0.08(+1.07%)
Jun 03, 2016 7.391 7.468 7.357 7.429 227,224 -0.02(-0.26%)
Jun 02, 2016 7.396 7.497 7.323 7.449 220,825 +0.00(+0.06%)
Jun 01, 2016 7.265 7.444 7.265 7.444 182,109 +0.12(+1.57%)
May 31, 2016 7.281 7.386 7.278 7.329 316,444 +0.08(+1.06%)
May 27, 2016 7.156 7.252 7.252 7.252 218,155 +0.10(+1.41%)
May 26, 2016 7.195 7.243 7.089 7.152 267,993 +0.00(+0.07%)
May 25, 2016 7.176 7.295 7.147 7.147 289,516 +0.04(+0.61%)
May 24, 2016 7.152 7.185 7.089 7.104 237,107 -0.04(-0.60%)
May 23, 2016 7.109 7.201 7.085 7.147 237,710 +0.01(+0.20%)
May 20, 2016 7.171 7.219 7.113 7.133 259,091 -0.01(-0.13%)
May 19, 2016 7.008 7.185 6.955 7.142 323,221 +0.11(+1.57%)
May 18, 2016 7.204 7.216 7.003 7.032 295,009 -0.14(-2.00%)
May 17, 2016 7.113 7.233 7.046 7.176 265,319 +0.06(+0.88%)
May 16, 2016 7.065 7.147 6.922 7.113 328,937 +0.21(+3.05%)
May 13, 2016 6.788 6.951 6.788 6.903 172,687 +0.07(+1.05%)
May 12, 2016 6.979 6.979 6.778 6.831 305,729 -0.02(-0.28%)
May 11, 2016 6.831 6.888 6.668 6.850 204,081 +0.05(+0.78%)
May 10, 2016 6.836 6.893 6.749 6.797 227,652 +0.02(+0.35%)
May 09, 2016 6.826 6.827 6.649 6.773 464,847 -0.06(-0.91%)
May 06, 2016 6.826 6.917 6.649 6.836 205,730 -0.02(-0.35%)
May 05, 2016 6.903 6.989 6.797 6.859 322,129 +0.11(+1.70%)
May 04, 2016 6.879 6.910 6.741 6.745 264,145 -0.03(-0.49%)
May 03, 2016 6.970 6.970 6.735 6.778 473,201 -0.26(-3.68%)
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.