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 (%)
Nov 29, 2019 7.515 7.708 7.481 7.603 236,609 +0.04(+0.54%)
Nov 27, 2019 7.407 7.582 7.386 7.562 404,115 +0.10(+1.36%)
Nov 26, 2019 7.481 7.528 7.400 7.461 343,485 -0.02(-0.27%)
Nov 25, 2019 7.353 7.528 7.339 7.481 1,057,700 +0.13(+1.75%)
Nov 22, 2019 7.272 7.359 7.272 7.353 297,722 +0.11(+1.49%)
Nov 21, 2019 7.224 7.305 7.211 7.245 446,831 +0.07(+0.94%)
Nov 20, 2019 7.130 7.211 7.096 7.177 390,753 +0.05(+0.66%)
Nov 19, 2019 7.272 7.272 7.082 7.130 496,818 -0.10(-1.40%)
Nov 18, 2019 7.319 7.319 7.218 7.231 446,451 -0.07(-1.02%)
Nov 15, 2019 7.305 7.339 7.265 7.305 311,040 +0.03(+0.46%)
Nov 14, 2019 7.332 7.332 7.238 7.272 279,681 -0.04(-0.55%)
Nov 13, 2019 7.272 7.326 7.204 7.312 567,784 +0.02(+0.28%)
Nov 12, 2019 7.380 7.447 7.272 7.292 533,216 -0.08(-1.10%)
Nov 11, 2019 7.346 7.404 7.305 7.373 301,540 -0.03(-0.46%)
Nov 08, 2019 7.339 7.441 7.339 7.407 283,813 +0.01(+0.18%)
Nov 07, 2019 7.447 7.461 7.353 7.393 317,509 -0.03(-0.45%)
Nov 06, 2019 7.413 7.427 7.373 7.427 366,231 +0.03(+0.46%)
Nov 05, 2019 7.528 7.569 7.339 7.393 521,454 -0.12(-1.62%)
Nov 04, 2019 7.711 7.738 7.498 7.515 642,234 -0.24(-3.14%)
Nov 01, 2019 7.380 7.785 7.380 7.758 666,029 +0.40(+5.42%)
Oct 31, 2019 7.420 7.464 7.353 7.359 323,506 -0.10(-1.35%)
Oct 30, 2019 7.359 7.460 7.353 7.460 381,539 +0.08(+1.09%)
Oct 29, 2019 7.386 7.406 7.339 7.380 325,075 -0.03(-0.36%)
Oct 28, 2019 7.513 7.560 7.366 7.406 492,949 -0.05(-0.72%)
Oct 25, 2019 7.326 7.503 7.286 7.460 538,940 +0.13(+1.83%)
Oct 24, 2019 7.246 7.326 7.205 7.326 807,440 +0.15(+2.05%)
Oct 23, 2019 7.205 7.205 7.162 7.179 207,909 -0.02(-0.28%)
Oct 22, 2019 7.212 7.260 7.192 7.199 311,072 +0.01(+0.09%)
Oct 21, 2019 7.232 7.258 7.192 7.192 98,318 -0.03(-0.37%)
Oct 18, 2019 7.172 7.259 7.145 7.219 130,815 +0.09(+1.22%)
Oct 17, 2019 7.138 7.185 7.118 7.132 179,307 -0.01(-0.09%)
Oct 16, 2019 7.232 7.272 7.132 7.138 337,161 -0.10(-1.39%)
Oct 15, 2019 7.232 7.252 7.192 7.239 210,584 +0.05(+0.65%)
Oct 14, 2019 7.252 7.252 7.166 7.192 225,133 -0.07(-1.01%)
Oct 11, 2019 7.266 7.299 7.239 7.266 265,960 +0.05(+0.65%)
Oct 10, 2019 7.259 7.276 7.212 7.219 157,948 -0.02(-0.28%)
Oct 09, 2019 7.286 7.333 7.232 7.239 177,181 -0.02(-0.28%)
Oct 08, 2019 7.339 7.346 7.212 7.259 360,410 -0.08(-1.09%)
Oct 07, 2019 7.346 7.386 7.306 7.339 230,395 -0.04(-0.54%)
Oct 04, 2019 7.426 7.448 7.339 7.380 155,007 -0.03(-0.45%)
Oct 03, 2019 7.406 7.433 7.299 7.413 445,198 -0.01(-0.09%)
Oct 02, 2019 7.520 7.520 7.386 7.420 305,166 -0.12(-1.60%)
Oct 01, 2019 7.594 7.627 7.534 7.540 140,521 -0.08(-1.05%)
Sep 30, 2019 7.508 7.634 7.501 7.621 230,597 +0.09(+1.23%)
Sep 27, 2019 7.501 7.567 7.478 7.528 171,282 +0.04(+0.53%)
Sep 26, 2019 7.475 7.508 7.458 7.488 194,739 -0.01(-0.09%)
Sep 25, 2019 7.475 7.534 7.461 7.494 241,245 +0.00(+0.00%)
Sep 24, 2019 7.567 7.601 7.481 7.494 338,584 -0.07(-0.88%)
Sep 23, 2019 7.548 7.594 7.541 7.561 167,084 +0.03(+0.35%)
Sep 20, 2019 7.574 7.621 7.514 7.534 318,462 +0.01(+0.09%)
Sep 19, 2019 7.680 7.706 7.514 7.528 281,655 -0.12(-1.56%)
Sep 18, 2019 7.773 7.773 7.627 7.647 201,479 -0.13(-1.71%)
Sep 17, 2019 7.727 7.780 7.656 7.780 155,787 +0.07(+0.95%)
Sep 16, 2019 7.747 7.780 7.654 7.707 155,879 +0.10(+1.31%)
Sep 13, 2019 7.548 7.607 7.548 7.607 167,818 +0.05(+0.70%)
Sep 12, 2019 7.601 7.603 7.528 7.554 134,451 -0.03(-0.44%)
Sep 11, 2019 7.561 7.647 7.554 7.587 183,807 +0.02(+0.26%)
Sep 10, 2019 7.587 7.621 7.561 7.567 247,540 -0.01(-0.09%)
Sep 09, 2019 7.461 7.574 7.456 7.574 379,205 +0.15(+2.06%)
Sep 06, 2019 7.428 7.462 7.348 7.421 259,711 -0.05(-0.71%)
Sep 05, 2019 7.488 7.508 7.435 7.475 230,096 +0.01(+0.09%)
Sep 04, 2019 7.475 7.501 7.448 7.468 164,668 +0.05(+0.72%)
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.