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, 2020 4.639 4.639 4.473 4.560 575,417 -0.04(-0.94%)
May 28, 2020 4.596 4.639 4.531 4.603 175,175 +0.02(+0.47%)
May 27, 2020 4.516 4.617 4.437 4.581 151,594 +0.12(+2.76%)
May 26, 2020 4.531 4.603 4.451 4.458 432,439 +0.02(+0.49%)
May 22, 2020 4.444 4.451 4.321 4.437 475,224 +0.04(+0.99%)
May 21, 2020 4.415 4.437 4.285 4.393 246,401 -0.02(-0.49%)
May 20, 2020 4.401 4.581 4.379 4.415 442,174 +0.04(+0.99%)
May 19, 2020 4.321 4.401 4.289 4.372 451,489 +0.07(+1.68%)
May 18, 2020 4.336 4.336 4.234 4.300 428,340 +0.17(+4.20%)
May 15, 2020 4.075 4.126 3.974 4.126 209,934 +0.12(+2.88%)
May 14, 2020 3.902 4.018 3.772 4.010 293,053 +0.01(+0.36%)
May 13, 2020 4.126 4.146 3.945 3.996 313,844 -0.14(-3.49%)
May 12, 2020 4.249 4.254 4.119 4.141 409,789 -0.05(-1.21%)
May 11, 2020 4.242 4.242 4.126 4.191 374,692 -0.04(-1.02%)
May 08, 2020 4.220 4.282 4.119 4.234 332,961 +0.06(+1.38%)
May 07, 2020 4.090 4.307 4.090 4.177 452,217 +0.14(+3.58%)
May 06, 2020 4.162 4.220 4.018 4.032 420,089 -0.12(-2.96%)
May 05, 2020 4.242 4.350 4.155 4.155 542,868 +0.01(+0.17%)
May 04, 2020 4.039 4.155 3.974 4.148 344,562 -0.01(-0.35%)
May 01, 2020 4.321 4.343 4.122 4.162 576,939 -0.30(-6.65%)
Apr 30, 2020 4.559 4.631 4.401 4.458 735,529 -0.10(-2.20%)
Apr 29, 2020 4.301 4.595 4.301 4.559 494,518 +0.40(+9.66%)
Apr 28, 2020 4.136 4.294 4.000 4.157 610,666 +0.15(+3.76%)
Apr 27, 2020 4.014 4.064 3.899 4.007 456,012 -0.04(-1.06%)
Apr 24, 2020 3.971 4.079 3.903 4.050 597,658 +0.11(+2.73%)
Apr 23, 2020 3.856 3.996 3.835 3.942 617,816 +0.13(+3.38%)
Apr 22, 2020 3.692 3.914 3.627 3.813 706,025 +0.21(+5.77%)
Apr 21, 2020 3.555 3.648 3.405 3.605 1,193,417 -0.06(-1.76%)
Apr 20, 2020 3.584 3.957 3.512 3.670 630,837 -0.10(-2.66%)
Apr 17, 2020 3.756 3.835 3.663 3.770 567,245 +0.04(+0.96%)
Apr 16, 2020 3.864 3.922 3.713 3.735 445,389 -0.16(-4.23%)
Apr 15, 2020 3.921 3.935 3.699 3.899 730,250 -0.11(-2.68%)
Apr 14, 2020 3.656 4.007 3.656 4.007 822,029 +0.34(+9.18%)
Apr 13, 2020 3.656 3.770 3.519 3.670 671,904 +0.11(+3.23%)
Apr 09, 2020 3.562 3.806 3.484 3.555 1,151,511 +0.11(+3.33%)
Apr 08, 2020 3.297 3.448 3.297 3.441 671,664 +0.17(+5.26%)
Apr 07, 2020 3.283 3.419 3.233 3.269 1,878,624 +0.11(+3.40%)
Apr 06, 2020 3.111 3.276 3.018 3.161 993,905 +0.09(+3.04%)
Apr 03, 2020 3.247 3.312 2.867 3.068 1,064,039 -0.09(-2.73%)
Apr 02, 2020 3.097 3.512 3.032 3.154 787,105 +0.22(+7.32%)
Apr 01, 2020 2.932 3.075 2.882 2.939 1,121,241 -0.16(-5.09%)
Mar 31, 2020 3.230 3.251 2.991 3.097 1,122,474 -0.02(-0.67%)
Mar 30, 2020 3.083 3.237 2.872 3.118 610,690 -0.12(-3.68%)
Mar 27, 2020 3.195 3.300 3.062 3.237 461,760 -0.13(-3.75%)
Mar 26, 2020 3.216 3.552 3.139 3.363 896,947 +0.22(+6.90%)
Mar 25, 2020 2.795 3.258 2.739 3.146 656,985 +0.41(+14.83%)
Mar 24, 2020 2.704 2.837 2.592 2.739 911,822 +0.28(+11.40%)
Mar 23, 2020 2.662 2.705 2.417 2.459 882,626 -0.34(-12.20%)
Mar 20, 2020 2.697 3.272 2.697 2.801 808,473 +0.19(+7.47%)
Mar 19, 2020 1.976 2.690 1.709 2.606 1,054,608 +0.56(+27.40%)
Mar 18, 2020 2.935 3.048 1.709 2.046 1,663,245 -1.18(-36.52%)
Mar 17, 2020 3.300 3.356 3.097 3.223 1,246,118 -0.04(-1.08%)
Mar 16, 2020 3.573 3.650 3.237 3.258 989,146 -0.62(-16.06%)
Mar 13, 2020 3.769 3.951 3.664 3.881 639,898 +0.25(+6.95%)
Mar 12, 2020 4.421 4.421 3.510 3.629 1,819,203 -1.12(-23.60%)
Mar 11, 2020 5.149 5.149 4.589 4.750 1,044,881 -0.50(-9.60%)
Mar 10, 2020 5.619 5.703 4.638 5.254 1,179,807 +0.01(+0.13%)
Mar 09, 2020 5.605 5.854 5.135 5.247 1,062,862 -1.65(-23.96%)
Mar 06, 2020 6.971 6.978 6.775 6.901 514,002 -0.22(-3.05%)
Mar 05, 2020 7.279 7.314 7.090 7.118 299,617 -0.23(-3.15%)
Mar 04, 2020 7.398 7.419 7.300 7.349 238,469 +0.05(+0.67%)
Mar 03, 2020 7.279 7.433 7.097 7.300 406,202 +0.04(+0.58%)
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.