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, 2020 4.636 4.659 4.521 4.582 566,639 -0.08(-1.80%)
Nov 27, 2020 4.735 4.767 4.620 4.666 171,254 -0.10(-2.09%)
Nov 25, 2020 4.750 4.766 4.704 4.766 295,969 +0.00(+0.00%)
Nov 24, 2020 4.704 4.857 4.704 4.766 333,427 +0.11(+2.47%)
Nov 23, 2020 4.590 4.777 4.590 4.651 386,391 +0.08(+1.84%)
Nov 20, 2020 4.620 4.689 4.567 4.567 638,477 -0.02(-0.33%)
Nov 19, 2020 4.398 4.605 4.375 4.582 507,905 +0.15(+3.36%)
Nov 18, 2020 4.460 4.536 4.414 4.433 527,119 -0.01(-0.25%)
Nov 17, 2020 4.314 4.452 4.284 4.444 307,652 +0.11(+2.47%)
Nov 16, 2020 4.299 4.437 4.276 4.337 389,978 +0.11(+2.72%)
Nov 13, 2020 4.138 4.238 4.127 4.223 267,078 +0.08(+1.85%)
Nov 12, 2020 4.146 4.192 4.092 4.146 347,049 -0.01(-0.18%)
Nov 11, 2020 4.146 4.200 4.100 4.154 434,780 +0.05(+1.12%)
Nov 10, 2020 3.962 4.131 3.939 4.108 482,542 +0.16(+4.07%)
Nov 09, 2020 4.024 4.047 3.855 3.947 628,348 +0.21(+5.74%)
Nov 06, 2020 3.871 3.871 3.733 3.733 277,536 -0.14(-3.56%)
Nov 05, 2020 3.863 3.947 3.794 3.871 478,834 +0.01(+0.20%)
Nov 04, 2020 3.863 3.909 3.809 3.863 153,170 +0.02(+0.40%)
Nov 03, 2020 3.802 3.867 3.786 3.848 289,718 +0.07(+1.82%)
Nov 02, 2020 3.756 3.779 3.748 3.779 466,552 +0.05(+1.44%)
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%)
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.