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 (%)
Dec 31, 2018 5.905 6.046 5.892 6.009 1,965,723 +0.13(+2.30%)
Dec 28, 2018 5.819 5.917 5.776 5.874 1,704,942 +0.04(+0.74%)
Dec 27, 2018 5.794 5.843 5.684 5.831 2,034,395 -0.02(-0.42%)
Dec 26, 2018 5.647 5.856 5.580 5.856 1,924,199 +0.21(+3.69%)
Dec 24, 2018 5.758 5.758 5.641 5.647 496,608 -0.19(-3.26%)
Dec 21, 2018 5.905 5.935 5.800 5.837 1,283,192 -0.09(-1.45%)
Dec 20, 2018 6.027 6.082 5.684 5.923 1,969,569 -0.18(-2.91%)
Dec 19, 2018 6.095 6.211 6.064 6.101 967,819 -0.03(-0.50%)
Dec 18, 2018 6.291 6.309 6.070 6.132 1,317,762 -0.19(-3.01%)
Dec 17, 2018 6.512 6.555 6.285 6.322 946,593 -0.19(-2.92%)
Dec 14, 2018 6.616 6.653 6.506 6.512 709,115 -0.10(-1.58%)
Dec 13, 2018 6.499 6.616 6.499 6.616 647,490 +0.09(+1.41%)
Dec 12, 2018 6.475 6.536 6.450 6.524 1,202,576 +0.07(+1.04%)
Dec 11, 2018 6.457 6.499 6.438 6.457 731,336 +0.04(+0.67%)
Dec 10, 2018 6.499 6.499 6.371 6.414 628,105 -0.10(-1.51%)
Dec 07, 2018 6.573 6.628 6.469 6.512 543,905 -0.01(-0.19%)
Dec 06, 2018 6.542 6.591 6.442 6.524 1,164,953 -0.13(-2.03%)
Dec 04, 2018 6.775 6.794 6.647 6.659 464,317 -0.12(-1.72%)
Dec 03, 2018 6.812 6.892 6.769 6.775 753,108 +0.07(+1.10%)
Nov 30, 2018 6.641 6.738 6.586 6.702 706,715 +0.05(+0.82%)
Nov 29, 2018 6.586 6.696 6.586 6.647 484,488 +0.04(+0.64%)
Nov 28, 2018 6.550 6.617 6.495 6.605 482,783 +0.07(+1.12%)
Nov 27, 2018 6.520 6.599 6.513 6.532 526,491 -0.02(-0.28%)
Nov 26, 2018 6.599 6.653 6.547 6.550 394,447 -0.02(-0.37%)
Nov 23, 2018 6.550 6.592 6.513 6.574 157,340 -0.04(-0.55%)
Nov 21, 2018 6.611 6.611 6.611 0 +0.05(+0.83%)
Nov 20, 2018 6.562 6.599 6.507 6.556 534,459 -0.07(-1.10%)
Nov 19, 2018 6.671 6.720 6.629 6.629 480,443 -0.06(-0.91%)
Nov 16, 2018 6.708 6.744 6.684 6.690 458,196 -0.01(-0.09%)
Nov 15, 2018 6.635 6.702 6.586 6.696 377,977 +0.07(+1.01%)
Nov 14, 2018 6.744 6.757 6.605 6.629 554,322 -0.05(-0.82%)
Nov 13, 2018 6.696 6.769 6.662 6.684 409,628 -0.05(-0.81%)
Nov 12, 2018 6.866 6.866 6.732 6.738 266,787 -0.09(-1.25%)
Nov 09, 2018 6.842 6.860 6.805 6.823 318,630 -0.05(-0.80%)
Nov 08, 2018 6.896 6.961 6.878 6.878 271,685 -0.01(-0.18%)
Nov 07, 2018 6.848 6.921 6.829 6.890 250,495 +0.08(+1.16%)
Nov 06, 2018 6.793 6.848 6.793 6.811 250,467 +0.03(+0.45%)
Nov 05, 2018 6.775 6.817 6.738 6.781 490,780 +0.03(+0.45%)
Nov 02, 2018 6.744 6.769 6.696 6.750 210,006 +0.01(+0.09%)
Nov 01, 2018 6.732 6.799 6.720 6.744 286,853 +0.04(+0.54%)
Oct 31, 2018 6.780 6.810 6.696 6.708 402,972 -0.01(-0.09%)
Oct 30, 2018 6.672 6.768 6.606 6.714 336,400 -0.01(-0.09%)
Oct 29, 2018 6.919 6.919 6.648 6.720 370,844 -0.13(-1.93%)
Oct 26, 2018 6.979 6.979 6.780 6.852 340,283 -0.14(-1.98%)
Oct 25, 2018 7.051 7.051 6.959 6.991 262,976 -0.02(-0.34%)
Oct 24, 2018 7.135 7.160 6.997 7.015 214,026 -0.10(-1.35%)
Oct 23, 2018 7.111 7.129 7.039 7.111 241,380 -0.10(-1.34%)
Oct 22, 2018 7.316 7.316 7.196 7.208 181,743 -0.08(-1.07%)
Oct 19, 2018 7.262 7.328 7.244 7.286 136,844 +0.07(+0.92%)
Oct 18, 2018 7.220 7.322 7.214 7.220 200,212 +0.00(+0.00%)
Oct 17, 2018 7.304 7.340 7.214 7.220 154,155 -0.11(-1.56%)
Oct 16, 2018 7.232 7.346 7.169 7.334 279,719 +0.15(+2.10%)
Oct 15, 2018 7.160 7.202 7.123 7.184 216,198 +0.07(+1.02%)
Oct 12, 2018 7.129 7.202 7.033 7.111 177,698 +0.04(+0.60%)
Oct 11, 2018 7.178 7.208 7.069 7.069 294,739 -0.13(-1.76%)
Oct 10, 2018 7.310 7.400 7.196 7.196 243,351 -0.15(-2.05%)
Oct 09, 2018 7.280 7.394 7.280 7.346 196,127 +0.02(+0.33%)
Oct 08, 2018 7.358 7.382 7.306 7.322 279,798 -0.04(-0.57%)
Oct 05, 2018 7.376 7.436 7.358 7.364 150,628 -0.05(-0.73%)
Oct 04, 2018 7.503 7.503 7.406 7.418 280,502 -0.09(-1.20%)
Oct 03, 2018 7.485 7.539 7.467 7.509 345,436 -0.01(-0.08%)
Oct 02, 2018 7.551 7.575 7.485 7.515 270,967 -0.01(-0.16%)
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.