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 (%)
Oct 30, 2015 7.593 7.634 7.458 7.585 329,865 +0.07(+0.91%)
Oct 29, 2015 7.562 7.611 7.476 7.517 369,647 -0.01(-0.18%)
Oct 28, 2015 7.147 7.530 7.147 7.530 392,839 +0.36(+5.03%)
Oct 27, 2015 7.165 7.253 7.039 7.170 771,941 -0.06(-0.87%)
Oct 26, 2015 7.341 7.341 7.179 7.233 457,825 -0.12(-1.60%)
Oct 23, 2015 7.508 7.540 7.323 7.350 250,203 -0.12(-1.57%)
Oct 22, 2015 7.372 7.571 7.282 7.467 804,672 +0.10(+1.41%)
Oct 21, 2015 7.553 7.553 7.336 7.363 277,674 -0.09(-1.27%)
Oct 20, 2015 7.418 7.589 7.418 7.458 282,427 +0.02(+0.24%)
Oct 19, 2015 7.675 7.724 7.391 7.440 542,073 -0.28(-3.62%)
Oct 16, 2015 7.679 7.871 7.499 7.720 533,171 +0.06(+0.82%)
Oct 15, 2015 7.657 7.715 7.517 7.657 493,698 +0.00(+0.00%)
Oct 14, 2015 7.440 7.758 7.368 7.657 399,765 +0.16(+2.10%)
Oct 13, 2015 7.440 7.557 7.440 7.499 343,065 +0.00(+0.07%)
Oct 12, 2015 7.724 7.733 7.454 7.494 244,346 -0.19(-2.53%)
Oct 09, 2015 7.751 7.756 7.634 7.688 210,540 -0.00(-0.06%)
Oct 08, 2015 7.760 7.810 7.630 7.693 242,574 -0.06(-0.81%)
Oct 07, 2015 7.778 7.825 7.530 7.756 236,434 +0.02(+0.23%)
Oct 06, 2015 7.611 7.756 7.508 7.738 424,291 +0.19(+2.51%)
Oct 05, 2015 7.548 7.620 7.458 7.548 313,080 +0.06(+0.78%)
Oct 02, 2015 6.976 7.508 6.872 7.490 404,709 +0.40(+5.59%)
Oct 01, 2015 7.161 7.291 7.039 7.093 433,634 -0.02(-0.33%)
Sep 30, 2015 6.870 7.143 6.763 7.116 436,525 +0.31(+4.61%)
Sep 29, 2015 7.116 7.125 6.781 6.803 826,433 -0.27(-3.80%)
Sep 28, 2015 7.259 7.300 7.071 7.071 451,195 -0.23(-3.13%)
Sep 25, 2015 7.452 7.456 7.250 7.300 482,588 -0.11(-1.45%)
Sep 24, 2015 7.107 7.430 7.054 7.407 641,954 +0.18(+2.54%)
Sep 23, 2015 7.447 7.546 7.206 7.224 314,390 -0.13(-1.71%)
Sep 22, 2015 7.515 7.564 7.344 7.349 459,518 -0.25(-3.30%)
Sep 21, 2015 7.640 7.640 7.510 7.600 369,227 -0.03(-0.41%)
Sep 18, 2015 7.667 7.720 7.550 7.631 351,752 -0.19(-2.46%)
Sep 17, 2015 7.734 7.846 7.662 7.823 315,853 +0.02(+0.29%)
Sep 16, 2015 7.667 7.850 7.617 7.801 597,922 +0.26(+3.44%)
Sep 15, 2015 7.367 7.573 7.327 7.541 378,801 +0.23(+3.18%)
Sep 14, 2015 7.421 7.497 7.304 7.309 271,234 -0.11(-1.45%)
Sep 11, 2015 7.367 7.493 7.331 7.416 272,907 -0.03(-0.36%)
Sep 10, 2015 7.680 7.680 7.412 7.443 229,072 -0.19(-2.46%)
Sep 09, 2015 7.891 7.891 7.595 7.631 189,303 -0.20(-2.52%)
Sep 08, 2015 7.855 7.855 7.747 7.828 211,575 +0.10(+1.27%)
Sep 04, 2015 7.698 7.729 7.729 7.729 314,146 -0.03(-0.40%)
Sep 03, 2015 7.752 7.868 7.752 7.761 223,618 +0.00(+0.06%)
Sep 02, 2015 7.971 7.971 7.729 7.756 233,042 -0.09(-1.14%)
Sep 01, 2015 7.846 7.904 7.729 7.846 371,312 -0.02(-0.30%)
Aug 31, 2015 7.785 7.990 7.705 7.870 165,038 +0.03(+0.40%)
Aug 28, 2015 7.910 8.007 7.816 7.838 294,524 -0.18(-2.27%)
Aug 27, 2015 7.714 8.039 7.675 8.021 396,872 +0.45(+5.93%)
Aug 26, 2015 7.727 7.727 7.372 7.572 411,245 -0.03(-0.35%)
Aug 25, 2015 7.781 7.816 7.581 7.598 313,258 +0.00(+0.06%)
Aug 24, 2015 7.278 7.821 7.229 7.594 823,891 +0.06(+0.77%)
Aug 21, 2015 7.563 7.670 7.407 7.536 518,318 -0.10(-1.34%)
Aug 20, 2015 7.772 7.843 7.616 7.638 397,581 -0.19(-2.39%)
Aug 19, 2015 7.767 7.856 7.670 7.825 354,696 -0.00(-0.06%)
Aug 18, 2015 7.803 7.856 7.729 7.830 304,637 +0.04(+0.51%)
Aug 17, 2015 7.750 7.790 7.665 7.790 321,011 +0.07(+0.92%)
Aug 14, 2015 7.563 7.758 7.563 7.718 357,877 +0.13(+1.76%)
Aug 13, 2015 7.630 7.661 7.545 7.585 272,996 -0.10(-1.27%)
Aug 12, 2015 7.438 7.683 7.389 7.683 424,544 +0.24(+3.29%)
Aug 11, 2015 7.367 7.465 7.327 7.438 330,007 -0.04(-0.48%)
Aug 10, 2015 7.207 7.514 7.195 7.474 539,514 +0.28(+3.96%)
Aug 07, 2015 7.180 7.269 7.127 7.189 534,642 +0.00(+0.00%)
Aug 06, 2015 7.234 7.314 7.025 7.189 432,643 -0.06(-0.86%)
Aug 05, 2015 7.590 7.625 7.212 7.252 515,270 -0.27(-3.61%)
Aug 04, 2015 7.647 7.696 7.438 7.523 312,160 -0.14(-1.80%)
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.