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 (%)
Jan 31, 2020 7.839 7.853 7.749 7.784 260,028 -0.07(-0.88%)
Jan 30, 2020 7.818 7.853 7.736 7.853 271,151 -0.01(-0.09%)
Jan 29, 2020 7.894 7.908 7.853 7.859 92,190 -0.01(-0.09%)
Jan 28, 2020 7.832 7.894 7.832 7.866 176,909 +0.07(+0.88%)
Jan 27, 2020 7.818 7.846 7.756 7.798 349,933 -0.11(-1.39%)
Jan 24, 2020 8.011 8.011 7.908 7.908 339,724 -0.06(-0.78%)
Jan 23, 2020 7.976 8.004 7.925 7.969 197,047 -0.02(-0.26%)
Jan 22, 2020 8.059 8.066 7.969 7.990 270,185 -0.04(-0.51%)
Jan 21, 2020 8.148 8.148 7.997 8.031 340,207 -0.11(-1.35%)
Jan 17, 2020 8.265 8.300 8.100 8.141 552,488 -0.12(-1.50%)
Jan 16, 2020 8.245 8.313 8.210 8.265 322,940 +0.03(+0.42%)
Jan 15, 2020 8.176 8.245 8.121 8.231 167,850 +0.06(+0.76%)
Jan 14, 2020 8.134 8.176 8.114 8.169 211,535 +0.06(+0.76%)
Jan 13, 2020 8.093 8.134 8.045 8.107 277,313 +0.02(+0.26%)
Jan 10, 2020 8.107 8.128 8.045 8.086 238,214 -0.01(-0.08%)
Jan 09, 2020 8.100 8.148 8.052 8.093 541,144 -0.01(-0.08%)
Jan 08, 2020 8.231 8.231 8.086 8.100 277,886 -0.09(-1.09%)
Jan 07, 2020 8.114 8.224 8.086 8.190 253,462 +0.10(+1.28%)
Jan 06, 2020 8.121 8.162 8.086 8.086 403,653 -0.01(-0.08%)
Jan 03, 2020 8.121 8.169 8.086 8.093 291,587 -0.04(-0.51%)
Jan 02, 2020 8.210 8.245 8.093 8.134 259,778 -0.01(-0.08%)
Dec 31, 2019 8.100 8.175 8.053 8.141 590,592 +0.08(+0.93%)
Dec 30, 2019 8.250 8.332 8.060 8.066 411,770 -0.18(-2.23%)
Dec 27, 2019 8.366 8.400 8.135 8.250 274,837 -0.03(-0.33%)
Dec 26, 2019 8.237 8.322 8.155 8.278 493,573 +0.11(+1.34%)
Dec 24, 2019 8.087 8.210 8.032 8.169 224,533 +0.08(+1.01%)
Dec 23, 2019 8.141 8.141 8.019 8.087 387,167 -0.05(-0.67%)
Dec 20, 2019 8.073 8.169 8.032 8.141 673,307 +0.11(+1.36%)
Dec 19, 2019 7.875 8.080 7.875 8.032 630,186 +0.13(+1.64%)
Dec 18, 2019 7.807 7.944 7.807 7.903 378,225 +0.08(+1.05%)
Dec 17, 2019 7.780 7.937 7.780 7.821 680,224 +0.06(+0.79%)
Dec 16, 2019 7.691 7.760 7.650 7.760 538,354 +0.13(+1.70%)
Dec 13, 2019 7.732 7.732 7.548 7.630 459,626 -0.14(-1.76%)
Dec 12, 2019 7.746 7.848 7.719 7.766 303,254 +0.07(+0.89%)
Dec 11, 2019 7.644 7.698 7.610 7.698 555,918 +0.01(+0.09%)
Dec 10, 2019 7.637 7.691 7.596 7.691 721,370 +0.08(+0.98%)
Dec 09, 2019 7.419 7.623 7.419 7.616 431,175 +0.14(+1.92%)
Dec 06, 2019 7.460 7.487 7.398 7.473 370,165 +0.06(+0.83%)
Dec 05, 2019 7.514 7.528 7.364 7.412 397,305 -0.10(-1.27%)
Dec 04, 2019 7.664 7.664 7.466 7.507 352,057 -0.16(-2.05%)
Dec 03, 2019 7.623 7.671 7.528 7.664 522,776 +0.01(+0.09%)
Dec 02, 2019 7.603 7.705 7.573 7.657 363,087 +0.05(+0.72%)
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%)
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.