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, 2020 3.748 3.794 3.710 3.725 502,528 -0.07(-1.80%)
Oct 29, 2020 3.778 3.824 3.733 3.793 264,623 +0.02(+0.40%)
Oct 28, 2020 3.892 3.892 3.756 3.778 451,075 -0.17(-4.22%)
Oct 27, 2020 4.051 4.051 3.937 3.945 373,477 -0.05(-1.33%)
Oct 26, 2020 4.028 4.038 3.945 3.998 353,136 -0.07(-1.68%)
Oct 23, 2020 4.172 4.180 4.036 4.066 549,545 -0.05(-1.10%)
Oct 22, 2020 4.051 4.119 4.043 4.111 471,571 +0.05(+1.31%)
Oct 21, 2020 4.058 4.086 4.021 4.058 420,251 -0.01(-0.19%)
Oct 20, 2020 4.036 4.074 4.028 4.066 376,591 +0.04(+0.94%)
Oct 19, 2020 4.051 4.086 4.005 4.028 236,926 -0.02(-0.56%)
Oct 16, 2020 4.066 4.089 4.043 4.051 316,573 -0.02(-0.56%)
Oct 15, 2020 4.036 4.081 3.976 4.074 522,650 -0.03(-0.74%)
Oct 14, 2020 4.043 4.134 4.033 4.104 526,743 +0.06(+1.50%)
Oct 13, 2020 4.036 4.051 4.009 4.043 705,623 +0.00(+0.00%)
Oct 12, 2020 4.051 4.051 3.975 4.043 510,228 +0.00(+0.00%)
Oct 09, 2020 4.036 4.066 3.998 4.043 483,774 +0.03(+0.75%)
Oct 08, 2020 3.869 4.028 3.869 4.013 455,169 +0.15(+3.92%)
Oct 07, 2020 3.809 3.862 3.771 3.862 351,295 +0.06(+1.59%)
Oct 06, 2020 3.824 3.854 3.756 3.801 576,557 +0.02(+0.40%)
Oct 05, 2020 3.672 3.809 3.604 3.786 795,203 +0.23(+6.61%)
Oct 02, 2020 3.407 3.559 3.407 3.551 335,987 +0.08(+2.40%)
Oct 01, 2020 3.460 3.506 3.445 3.468 629,593 -0.01(-0.22%)
Sep 30, 2020 3.543 3.588 3.453 3.475 570,614 -0.07(-2.11%)
Sep 29, 2020 3.543 3.550 3.483 3.550 220,534 +0.02(+0.64%)
Sep 28, 2020 3.498 3.573 3.490 3.528 324,511 +0.07(+1.95%)
Sep 25, 2020 3.490 3.543 3.438 3.460 421,355 -0.05(-1.49%)
Sep 24, 2020 3.535 3.568 3.423 3.513 376,337 -0.04(-1.05%)
Sep 23, 2020 3.685 3.738 3.543 3.550 279,119 -0.15(-4.05%)
Sep 22, 2020 3.670 3.738 3.640 3.700 355,847 +0.01(+0.20%)
Sep 21, 2020 3.655 3.708 3.588 3.693 333,425 -0.03(-0.80%)
Sep 18, 2020 3.715 3.724 3.663 3.723 286,911 +0.00(+0.00%)
Sep 17, 2020 3.760 3.775 3.715 3.723 294,666 -0.07(-1.97%)
Sep 16, 2020 3.753 3.820 3.730 3.797 357,799 +0.07(+1.81%)
Sep 15, 2020 3.783 3.795 3.730 3.730 333,574 -0.03(-0.80%)
Sep 14, 2020 3.670 3.760 3.670 3.760 298,056 +0.08(+2.24%)
Sep 11, 2020 3.708 3.712 3.648 3.678 249,128 -0.01(-0.41%)
Sep 10, 2020 3.790 3.790 3.693 3.693 409,073 -0.04(-1.20%)
Sep 09, 2020 3.723 3.773 3.723 3.738 232,764 +0.04(+1.22%)
Sep 08, 2020 3.738 3.738 3.678 3.693 317,759 -0.10(-2.76%)
Sep 04, 2020 3.783 3.827 3.723 3.797 310,008 +0.01(+0.20%)
Sep 03, 2020 3.820 3.872 3.790 3.790 232,836 -0.07(-1.75%)
Sep 02, 2020 3.842 3.902 3.835 3.857 362,699 -0.01(-0.19%)
Sep 01, 2020 3.895 3.925 3.850 3.865 499,189 -0.04(-1.15%)
Aug 31, 2020 3.947 3.954 3.873 3.910 463,687 -0.05(-1.31%)
Aug 28, 2020 3.873 3.980 3.873 3.962 307,586 +0.07(+1.91%)
Aug 27, 2020 3.865 3.910 3.843 3.888 388,534 +0.02(+0.58%)
Aug 26, 2020 3.969 3.969 3.858 3.865 269,391 -0.04(-1.14%)
Aug 25, 2020 3.991 3.991 3.902 3.910 189,974 -0.07(-1.68%)
Aug 24, 2020 3.991 4.006 3.932 3.977 262,809 -0.01(-0.19%)
Aug 21, 2020 4.021 4.029 3.954 3.984 127,644 -0.05(-1.29%)
Aug 20, 2020 4.043 4.043 3.999 4.036 137,328 -0.02(-0.55%)
Aug 19, 2020 4.118 4.140 4.043 4.058 315,772 -0.07(-1.62%)
Aug 18, 2020 4.184 4.199 4.103 4.125 195,600 -0.03(-0.71%)
Aug 17, 2020 4.155 4.184 4.118 4.155 186,963 +0.00(+0.00%)
Aug 14, 2020 4.080 4.177 4.077 4.155 203,799 +0.07(+1.82%)
Aug 13, 2020 4.095 4.110 4.058 4.080 150,474 -0.02(-0.54%)
Aug 12, 2020 4.043 4.118 4.043 4.103 194,434 +0.09(+2.22%)
Aug 11, 2020 4.103 4.132 4.014 4.014 194,164 -0.04(-0.92%)
Aug 10, 2020 3.984 4.058 3.947 4.051 202,182 +0.11(+2.82%)
Aug 07, 2020 3.984 3.991 3.917 3.940 275,911 -0.04(-1.12%)
Aug 06, 2020 3.991 4.014 3.969 3.984 151,747 -0.02(-0.56%)
Aug 05, 2020 3.947 4.014 3.947 4.006 285,742 +0.13(+3.25%)
Aug 04, 2020 3.821 3.895 3.814 3.880 205,182 +0.03(+0.77%)
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.