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 29, 2015 9.220 9.220 9.085 9.094 121,861 -0.08(-0.86%)
May 28, 2015 9.203 9.203 9.015 9.172 171,596 -0.04(-0.43%)
May 27, 2015 9.181 9.264 9.129 9.211 298,682 -0.02(-0.19%)
May 26, 2015 9.120 9.255 9.050 9.229 396,125 +0.12(+1.34%)
May 22, 2015 9.041 9.107 9.107 9.107 264,233 +0.07(+0.72%)
May 21, 2015 9.054 9.085 8.998 9.041 431,635 +0.01(+0.10%)
May 20, 2015 8.906 9.046 8.899 9.033 572,096 +0.14(+1.62%)
May 19, 2015 8.941 8.941 8.858 8.889 138,634 -0.06(-0.68%)
May 18, 2015 8.910 8.967 8.878 8.950 188,731 +0.06(+0.69%)
May 15, 2015 8.902 8.902 8.823 8.889 141,217 +0.03(+0.30%)
May 14, 2015 8.841 8.910 8.762 8.862 463,018 +0.08(+0.94%)
May 13, 2015 8.736 8.845 8.734 8.779 222,439 +0.09(+1.05%)
May 12, 2015 8.666 8.692 8.609 8.688 188,589 +0.04(+0.50%)
May 11, 2015 8.705 8.712 8.627 8.644 246,216 -0.09(-1.05%)
May 08, 2015 8.801 8.801 8.718 8.736 156,555 -0.01(-0.15%)
May 07, 2015 8.810 8.819 8.701 8.749 333,292 -0.09(-0.99%)
May 06, 2015 8.963 8.967 8.819 8.836 290,159 -0.11(-1.27%)
May 05, 2015 8.971 8.971 8.884 8.950 148,931 +0.02(+0.24%)
May 04, 2015 8.945 8.964 8.893 8.928 173,220 -0.03(-0.39%)
May 01, 2015 8.998 9.046 8.880 8.963 215,475 -0.01(-0.07%)
Apr 30, 2015 8.917 8.982 8.912 8.969 170,574 +0.07(+0.73%)
Apr 29, 2015 8.830 8.952 8.822 8.904 275,628 +0.07(+0.84%)
Apr 28, 2015 8.839 8.843 8.800 8.830 186,814 +0.03(+0.35%)
Apr 27, 2015 8.904 8.930 8.796 8.800 209,806 -0.05(-0.54%)
Apr 24, 2015 8.887 8.904 8.830 8.848 173,436 -0.02(-0.24%)
Apr 23, 2015 8.856 8.913 8.848 8.870 158,383 +0.04(+0.49%)
Apr 22, 2015 8.826 8.859 8.809 8.826 179,831 +0.02(+0.20%)
Apr 21, 2015 8.809 8.843 8.791 8.809 167,154 +0.00(+0.00%)
Apr 20, 2015 8.896 8.939 8.796 8.809 176,966 -0.03(-0.39%)
Apr 17, 2015 8.913 8.913 8.839 8.843 133,939 -0.07(-0.83%)
Apr 16, 2015 8.917 8.974 8.887 8.917 325,809 +0.00(+0.00%)
Apr 15, 2015 8.896 8.943 8.839 8.917 319,704 +0.09(+1.03%)
Apr 14, 2015 8.783 8.852 8.722 8.826 262,734 +0.08(+0.94%)
Apr 13, 2015 8.809 8.857 8.718 8.744 273,215 -0.02(-0.20%)
Apr 10, 2015 8.748 8.787 8.735 8.761 135,810 +0.06(+0.65%)
Apr 09, 2015 8.791 8.791 8.689 8.705 189,312 -0.05(-0.55%)
Apr 08, 2015 8.804 8.813 8.709 8.752 193,819 -0.01(-0.10%)
Apr 07, 2015 8.744 8.839 8.731 8.761 227,076 -0.02(-0.20%)
Apr 06, 2015 8.713 8.822 8.705 8.778 218,383 +0.11(+1.25%)
Apr 02, 2015 8.709 8.670 8.670 8.670 422,880 -0.10(-1.19%)
Apr 01, 2015 8.835 8.848 8.709 8.774 393,251 -0.02(-0.17%)
Mar 31, 2015 8.901 8.949 8.686 8.789 307,723 -0.12(-1.36%)
Mar 30, 2015 8.906 8.923 8.815 8.910 193,161 +0.08(+0.88%)
Mar 27, 2015 8.876 8.979 8.785 8.832 279,091 -0.02(-0.20%)
Mar 26, 2015 8.992 9.014 8.824 8.850 406,098 -0.05(-0.53%)
Mar 25, 2015 8.850 8.919 8.789 8.897 223,700 +0.10(+1.18%)
Mar 24, 2015 9.005 9.005 8.750 8.794 364,956 -0.24(-2.67%)
Mar 23, 2015 8.794 9.044 8.767 9.035 356,077 +0.32(+3.71%)
Mar 20, 2015 8.703 8.750 8.686 8.712 314,149 +0.07(+0.85%)
Mar 19, 2015 8.746 8.746 8.621 8.638 251,569 -0.14(-1.62%)
Mar 18, 2015 8.617 8.819 8.573 8.781 302,374 +0.16(+1.80%)
Mar 17, 2015 8.535 8.668 8.487 8.625 349,484 +0.07(+0.81%)
Mar 16, 2015 8.543 8.556 8.418 8.556 424,203 +0.08(+0.92%)
Mar 13, 2015 8.522 8.543 8.410 8.479 190,737 -0.09(-1.01%)
Mar 12, 2015 8.690 8.694 8.565 8.565 192,428 -0.07(-0.85%)
Mar 11, 2015 8.837 8.841 8.638 8.638 231,248 -0.20(-2.25%)
Mar 10, 2015 8.694 8.854 8.630 8.837 437,113 +0.13(+1.49%)
Mar 09, 2015 8.794 8.880 8.690 8.707 238,702 -0.12(-1.37%)
Mar 06, 2015 8.845 8.867 8.746 8.828 268,349 -0.07(-0.78%)
Mar 05, 2015 8.910 8.937 8.867 8.897 230,954 +0.02(+0.19%)
Mar 04, 2015 8.867 8.884 8.824 8.880 192,850 +0.03(+0.29%)
Mar 03, 2015 8.996 9.014 8.798 8.854 344,155 -0.10(-1.16%)
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.