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 31, 2019 7.485 7.536 7.440 7.485 204,083 -0.03(-0.43%)
May 30, 2019 7.536 7.594 7.472 7.517 194,892 +0.01(+0.09%)
May 29, 2019 7.569 7.569 7.434 7.511 287,034 -0.08(-1.10%)
May 28, 2019 7.646 7.748 7.575 7.594 278,838 -0.04(-0.50%)
May 24, 2019 7.652 7.710 7.601 7.633 118,334 -0.01(-0.08%)
May 23, 2019 7.710 7.710 7.569 7.639 215,524 -0.13(-1.65%)
May 22, 2019 7.851 7.870 7.710 7.767 193,790 -0.10(-1.22%)
May 21, 2019 7.729 7.909 7.729 7.864 251,648 +0.12(+1.57%)
May 20, 2019 7.690 7.755 7.671 7.742 274,222 +0.10(+1.26%)
May 17, 2019 7.652 7.703 7.626 7.646 127,532 +0.03(+0.42%)
May 16, 2019 7.620 7.694 7.594 7.613 255,732 -0.03(-0.42%)
May 15, 2019 7.543 7.646 7.485 7.646 204,524 +0.14(+1.88%)
May 14, 2019 7.440 7.543 7.440 7.504 197,476 +0.08(+1.04%)
May 13, 2019 7.466 7.466 7.395 7.427 187,707 -0.04(-0.60%)
May 10, 2019 7.376 7.495 7.361 7.472 204,395 +0.14(+1.92%)
May 09, 2019 7.357 7.427 7.299 7.331 196,246 -0.06(-0.87%)
May 08, 2019 7.383 7.415 7.370 7.395 134,656 +0.01(+0.17%)
May 07, 2019 7.389 7.410 7.344 7.383 256,934 -0.04(-0.52%)
May 06, 2019 7.440 7.466 7.383 7.421 163,313 -0.03(-0.43%)
May 03, 2019 7.479 7.494 7.427 7.453 179,450 +0.01(+0.17%)
May 02, 2019 7.562 7.569 7.423 7.440 218,689 -0.15(-1.94%)
May 01, 2019 7.633 7.671 7.565 7.588 198,530 -0.02(-0.25%)
Apr 30, 2019 7.613 7.645 7.569 7.607 154,282 -0.02(-0.25%)
Apr 29, 2019 7.537 7.652 7.493 7.626 280,051 +0.10(+1.35%)
Apr 26, 2019 7.473 7.531 7.473 7.524 196,213 +0.02(+0.25%)
Apr 25, 2019 7.442 7.508 7.442 7.505 258,958 +0.02(+0.25%)
Apr 24, 2019 7.537 7.537 7.448 7.486 295,954 -0.03(-0.34%)
Apr 23, 2019 7.499 7.518 7.467 7.512 175,168 +0.05(+0.68%)
Apr 22, 2019 7.429 7.480 7.404 7.461 344,270 +0.05(+0.69%)
Apr 18, 2019 7.423 7.438 7.365 7.410 196,056 -0.04(-0.51%)
Apr 17, 2019 7.537 7.537 7.435 7.448 192,731 -0.06(-0.76%)
Apr 16, 2019 7.556 7.556 7.486 7.505 274,509 -0.03(-0.42%)
Apr 15, 2019 7.620 7.620 7.512 7.537 248,572 -0.05(-0.67%)
Apr 12, 2019 7.594 7.620 7.537 7.588 270,894 +0.04(+0.59%)
Apr 11, 2019 7.543 7.569 7.493 7.543 230,018 +0.01(+0.17%)
Apr 10, 2019 7.473 7.531 7.442 7.531 266,223 +0.10(+1.28%)
Apr 09, 2019 7.448 7.448 7.404 7.435 176,035 -0.06(-0.85%)
Apr 08, 2019 7.378 7.512 7.372 7.499 435,988 +0.13(+1.73%)
Apr 05, 2019 7.327 7.372 7.321 7.372 230,331 +0.06(+0.78%)
Apr 04, 2019 7.321 7.340 7.288 7.314 192,388 +0.01(+0.17%)
Apr 03, 2019 7.340 7.346 7.292 7.302 227,322 -0.03(-0.43%)
Apr 02, 2019 7.327 7.340 7.279 7.334 250,603 +0.03(+0.44%)
Apr 01, 2019 7.283 7.308 7.270 7.302 244,116 +0.05(+0.70%)
Mar 29, 2019 7.251 7.268 7.200 7.251 244,405 +0.03(+0.35%)
Mar 28, 2019 7.213 7.245 7.163 7.226 263,453 +0.01(+0.17%)
Mar 27, 2019 7.232 7.232 7.163 7.213 191,619 -0.03(-0.35%)
Mar 26, 2019 7.257 7.339 7.194 7.238 306,304 +0.03(+0.44%)
Mar 25, 2019 7.245 7.245 7.156 7.207 285,618 -0.04(-0.52%)
Mar 22, 2019 7.327 7.327 7.219 7.245 194,604 -0.10(-1.37%)
Mar 21, 2019 7.245 7.345 7.245 7.345 187,132 +0.08(+1.04%)
Mar 20, 2019 7.251 7.308 7.200 7.270 252,809 +0.00(+0.00%)
Mar 19, 2019 7.257 7.314 7.238 7.270 172,844 +0.06(+0.79%)
Mar 18, 2019 7.226 7.226 7.169 7.213 351,797 +0.04(+0.62%)
Mar 15, 2019 7.150 7.175 7.118 7.169 252,969 +0.04(+0.53%)
Mar 14, 2019 7.137 7.137 7.093 7.131 183,476 +0.02(+0.27%)
Mar 13, 2019 7.131 7.156 7.106 7.112 226,291 +0.01(+0.18%)
Mar 12, 2019 7.118 7.144 7.087 7.100 150,652 -0.01(-0.18%)
Mar 11, 2019 7.049 7.118 7.049 7.112 297,714 +0.13(+1.81%)
Mar 08, 2019 6.973 7.025 6.955 6.986 189,529 -0.03(-0.45%)
Mar 07, 2019 6.942 7.055 6.942 7.018 277,270 +0.06(+0.82%)
Mar 06, 2019 7.005 7.030 6.961 6.961 137,691 -0.07(-0.99%)
Mar 05, 2019 7.024 7.030 6.980 7.030 204,325 -0.01(-0.09%)
Mar 04, 2019 7.030 7.049 6.973 7.036 198,813 +0.04(+0.63%)
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.