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 (%)
Nov 30, 2017 7.589 7.732 7.589 7.704 542,112 +0.12(+1.59%)
Nov 29, 2017 7.677 7.721 7.540 7.584 452,276 -0.10(-1.28%)
Nov 28, 2017 7.617 7.699 7.617 7.682 516,501 +0.05(+0.72%)
Nov 27, 2017 7.781 7.787 7.600 7.628 381,050 -0.12(-1.49%)
Nov 24, 2017 7.781 7.792 7.732 7.743 113,500 -0.02(-0.21%)
Nov 22, 2017 7.704 7.759 7.639 7.759 412,435 +0.10(+1.29%)
Nov 21, 2017 7.671 7.721 7.589 7.661 311,567 +0.01(+0.07%)
Nov 20, 2017 7.710 7.726 7.628 7.655 387,342 -0.09(-1.20%)
Nov 17, 2017 7.907 7.907 7.737 7.748 476,352 -0.10(-1.26%)
Nov 16, 2017 7.699 7.918 7.626 7.847 655,579 +0.17(+2.21%)
Nov 15, 2017 7.551 7.710 7.446 7.677 643,295 +0.12(+1.60%)
Nov 14, 2017 7.677 7.707 7.496 7.556 522,125 -0.15(-1.96%)
Nov 13, 2017 7.874 7.879 7.682 7.707 350,327 -0.12(-1.51%)
Nov 10, 2017 7.858 7.869 7.798 7.825 193,718 +0.01(+0.07%)
Nov 09, 2017 7.798 7.880 7.792 7.819 440,278 -0.02(-0.21%)
Nov 08, 2017 7.924 7.935 7.796 7.836 345,254 -0.12(-1.45%)
Nov 07, 2017 7.940 7.989 7.907 7.951 362,503 +0.02(+0.21%)
Nov 06, 2017 7.852 7.935 7.836 7.935 228,192 +0.11(+1.40%)
Nov 03, 2017 7.814 7.869 7.787 7.825 326,818 +0.02(+0.21%)
Nov 02, 2017 8.044 8.050 7.803 7.808 389,191 -0.27(-3.32%)
Nov 01, 2017 7.945 8.093 7.924 8.077 353,327 +0.20(+2.56%)
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%)
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.