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 31, 2017 7.978 7.978 7.864 7.875 285,609 -0.01(-0.07%)
Oct 30, 2017 7.881 7.987 7.858 7.881 425,884 +0.02(+0.28%)
Oct 27, 2017 7.815 7.924 7.799 7.859 422,938 +0.09(+1.12%)
Oct 26, 2017 7.690 7.805 7.674 7.772 336,984 +0.10(+1.27%)
Oct 25, 2017 7.935 7.935 7.674 7.674 454,157 -0.26(-3.29%)
Oct 24, 2017 7.984 7.994 7.920 7.935 257,395 -0.01(-0.07%)
Oct 23, 2017 8.033 8.044 7.913 7.940 197,370 -0.07(-0.81%)
Oct 20, 2017 8.120 8.120 7.995 8.006 215,519 -0.07(-0.81%)
Oct 19, 2017 7.989 8.087 7.962 8.071 234,883 +0.04(+0.47%)
Oct 18, 2017 8.169 8.185 8.016 8.033 253,640 -0.14(-1.73%)
Oct 17, 2017 8.277 8.277 8.131 8.174 178,139 -0.04(-0.46%)
Oct 16, 2017 8.288 8.305 8.201 8.212 211,113 -0.01(-0.07%)
Oct 13, 2017 8.256 8.256 8.180 8.218 170,952 -0.01(-0.13%)
Oct 12, 2017 8.261 8.266 8.207 8.228 155,415 -0.02(-0.26%)
Oct 11, 2017 8.305 8.305 8.223 8.250 151,465 -0.02(-0.26%)
Oct 10, 2017 8.299 8.300 8.264 8.272 158,227 +0.01(+0.13%)
Oct 09, 2017 8.294 8.299 8.250 8.261 185,167 +0.00(+0.00%)
Oct 06, 2017 8.261 8.283 8.223 8.261 147,286 +0.00(+0.00%)
Oct 05, 2017 8.239 8.279 8.239 8.261 211,181 +0.01(+0.07%)
Oct 04, 2017 8.272 8.272 8.190 8.256 307,247 +0.02(+0.20%)
Oct 03, 2017 8.277 8.277 8.218 8.239 179,933 +0.01(+0.07%)
Oct 02, 2017 8.223 8.250 8.180 8.234 272,023 +0.01(+0.12%)
Sep 29, 2017 8.170 8.235 8.143 8.224 267,121 +0.09(+1.06%)
Sep 28, 2017 8.154 8.159 8.124 8.138 223,461 +0.03(+0.40%)
Sep 27, 2017 8.235 8.262 8.105 8.105 202,996 -0.11(-1.31%)
Sep 26, 2017 8.224 8.234 8.143 8.213 247,907 -0.04(-0.46%)
Sep 25, 2017 8.170 8.251 8.089 8.251 211,934 +0.16(+2.00%)
Sep 22, 2017 8.143 8.143 8.046 8.089 297,190 +0.02(+0.20%)
Sep 21, 2017 8.138 8.148 8.051 8.073 257,718 -0.08(-0.93%)
Sep 20, 2017 8.175 8.218 8.143 8.148 281,647 -0.02(-0.20%)
Sep 19, 2017 8.154 8.182 8.143 8.165 185,471 +0.01(+0.07%)
Sep 18, 2017 8.202 8.219 8.132 8.159 189,864 -0.05(-0.66%)
Sep 15, 2017 8.262 8.132 8.213 278,351 -0.01(-0.13%)
Sep 14, 2017 8.202 8.235 8.181 8.224 579,527 +0.01(+0.13%)
Sep 13, 2017 8.170 8.219 8.116 8.213 588,259 +0.08(+0.99%)
Sep 12, 2017 8.105 8.186 8.095 8.132 320,269 +0.06(+0.73%)
Sep 11, 2017 8.084 8.111 8.051 8.073 196,925 +0.03(+0.40%)
Sep 08, 2017 8.051 8.080 8.019 8.041 158,123 -0.03(-0.33%)
Sep 07, 2017 8.073 8.084 8.003 8.068 201,120 +0.04(+0.47%)
Sep 06, 2017 8.030 8.057 7.965 8.030 232,838 +0.02(+0.20%)
Sep 05, 2017 8.116 8.132 8.003 8.014 166,306 -0.09(-1.06%)
Sep 01, 2017 8.127 8.127 8.077 8.100 314,361 +0.02(+0.19%)
Aug 31, 2017 7.983 8.106 7.951 8.085 257,102 +0.16(+1.96%)
Aug 30, 2017 7.962 7.987 7.887 7.929 310,089 -0.04(-0.47%)
Aug 29, 2017 7.876 8.015 7.865 7.967 325,067 +0.03(+0.34%)
Aug 28, 2017 8.063 8.063 7.887 7.940 249,104 -0.06(-0.80%)
Aug 25, 2017 7.919 8.020 7.908 8.004 332,006 +0.11(+1.36%)
Aug 24, 2017 7.994 7.865 7.897 627,505 -0.04(-0.54%)
Aug 23, 2017 8.004 8.060 7.940 7.940 563,674 -0.03(-0.40%)
Aug 22, 2017 7.817 7.978 7.817 7.972 524,649 +0.17(+2.19%)
Aug 21, 2017 7.897 8.001 7.758 7.801 228,714 -0.07(-0.88%)
Aug 18, 2017 7.903 7.935 7.855 7.871 241,288 -0.02(-0.27%)
Aug 17, 2017 7.999 8.020 7.890 7.892 218,401 -0.10(-1.27%)
Aug 16, 2017 8.010 8.036 7.967 7.994 248,831 +0.06(+0.74%)
Aug 15, 2017 8.117 7.913 7.935 351,875 -0.18(-2.24%)
Aug 14, 2017 8.149 8.181 8.079 8.117 135,764 -0.04(-0.46%)
Aug 11, 2017 8.069 8.234 7.967 8.154 159,784 -0.03(-0.33%)
Aug 10, 2017 8.267 8.267 8.138 8.181 153,805 -0.08(-0.97%)
Aug 09, 2017 8.240 8.261 8.143 8.261 275,660 +0.05(+0.65%)
Aug 08, 2017 8.288 8.303 8.192 8.208 299,066 -0.16(-1.92%)
Aug 07, 2017 8.400 8.406 8.315 8.368 178,870 -0.02(-0.26%)
Aug 04, 2017 8.448 8.448 8.347 8.390 139,066 -0.02(-0.19%)
Aug 03, 2017 8.491 8.491 8.368 8.406 216,285 -0.05(-0.57%)
Aug 02, 2017 8.459 8.636 8.358 8.454 174,358 +0.00(+0.00%)
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.