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, 2021 6.050 6.167 6.017 6.125 272,216 +0.01(+0.14%)
Nov 29, 2021 6.142 6.208 6.071 6.117 238,755 +0.06(+0.96%)
Nov 26, 2021 6.167 6.167 6.008 6.058 164,267 -0.23(-3.71%)
Nov 24, 2021 6.225 6.300 6.167 6.292 165,152 +0.07(+1.07%)
Nov 23, 2021 6.292 6.292 6.188 6.225 158,415 -0.03(-0.53%)
Nov 22, 2021 6.108 6.292 6.016 6.258 348,009 +0.17(+2.74%)
Nov 19, 2021 6.258 6.283 6.083 6.092 451,216 -0.23(-3.57%)
Nov 18, 2021 6.400 6.334 6.315 6.317 259,344 -0.08(-1.30%)
Nov 17, 2021 6.467 6.542 6.385 6.400 133,820 -0.08(-1.16%)
Nov 16, 2021 6.509 6.525 6.475 6.475 103,208 -0.03(-0.39%)
Nov 15, 2021 6.492 6.525 6.450 6.500 217,970 +0.05(+0.78%)
Nov 12, 2021 6.392 6.484 6.379 6.450 225,372 +0.02(+0.26%)
Nov 11, 2021 6.425 6.484 6.417 6.434 116,039 +0.04(+0.65%)
Nov 10, 2021 6.434 6.392 158,763 -0.08(-1.29%)
Nov 09, 2021 6.450 6.492 6.434 6.475 154,351 +0.03(+0.52%)
Nov 08, 2021 6.475 6.509 6.409 6.442 172,976 -0.03(-0.52%)
Nov 05, 2021 6.409 6.559 6.300 6.475 493,171 +0.13(+1.97%)
Nov 04, 2021 6.584 6.592 6.300 6.350 233,684 -0.21(-3.18%)
Nov 03, 2021 6.492 6.584 6.450 6.559 166,115 +0.04(+0.64%)
Nov 02, 2021 6.576 6.584 6.409 6.517 193,653 -0.05(-0.76%)
Nov 01, 2021 6.325 6.584 6.359 6.567 162,485 +0.25(+3.96%)
Oct 29, 2021 6.441 6.508 6.296 6.317 229,681 -0.13(-2.06%)
Oct 28, 2021 6.449 6.532 6.433 6.449 112,514 -0.02(-0.38%)
Oct 27, 2021 6.425 6.524 6.419 6.474 142,154 -0.01(-0.13%)
Oct 26, 2021 6.458 6.483 142,705 +0.02(+0.39%)
Oct 25, 2021 6.549 6.566 6.450 6.458 144,469 -0.09(-1.39%)
Oct 22, 2021 6.574 6.611 6.433 6.549 387,364 -0.04(-0.63%)
Oct 21, 2021 6.715 6.734 6.549 6.590 194,332 -0.11(-1.61%)
Oct 20, 2021 6.599 6.773 6.599 6.698 147,776 +0.07(+1.00%)
Oct 19, 2021 6.624 6.648 6.591 6.632 140,638 +0.04(+0.63%)
Oct 18, 2021 6.615 6.669 6.566 6.590 282,387 +0.00(+0.00%)
Oct 15, 2021 6.590 6.590 6.557 6.590 126,322 +0.07(+1.15%)
Oct 14, 2021 6.590 6.590 6.483 6.516 258,206 -0.02(-0.38%)
Oct 13, 2021 6.383 6.582 6.334 6.541 325,522 +0.17(+2.73%)
Oct 12, 2021 6.358 6.400 6.333 6.367 366,745 +0.01(+0.13%)
Oct 11, 2021 6.292 6.516 6.292 6.358 349,130 +0.12(+1.86%)
Oct 08, 2021 6.275 6.275 6.159 6.242 221,076 +0.03(+0.53%)
Oct 07, 2021 6.027 6.284 6.018 6.209 479,992 +0.22(+3.60%)
Oct 06, 2021 5.952 6.010 5.936 5.994 176,538 -0.02(-0.28%)
Oct 05, 2021 6.052 6.118 5.994 6.010 323,117 -0.01(-0.14%)
Oct 04, 2021 5.969 6.068 5.969 6.018 277,072 +0.07(+1.11%)
Oct 01, 2021 5.919 6.002 5.894 5.952 232,833 +0.02(+0.42%)
Sep 30, 2021 5.960 6.018 5.935 5.927 215,935 -0.03(-0.55%)
Sep 29, 2021 5.911 5.968 5.911 5.960 159,810 +0.04(+0.70%)
Sep 28, 2021 6.059 6.059 5.861 5.919 469,165 -0.05(-0.83%)
Sep 27, 2021 5.927 6.075 5.927 5.968 311,927 +0.06(+0.97%)
Sep 24, 2021 5.952 5.968 5.886 5.911 204,789 -0.04(-0.69%)
Sep 23, 2021 5.886 5.960 5.861 5.952 475,590 +0.08(+1.40%)
Sep 22, 2021 5.804 5.894 5.803 5.870 185,421 +0.09(+1.57%)
Sep 21, 2021 5.730 5.820 5.705 5.779 770,659 +0.09(+1.59%)
Sep 20, 2021 5.763 5.779 5.631 5.689 616,325 -0.16(-2.81%)
Sep 17, 2021 5.886 5.919 5.853 5.853 241,318 -0.04(-0.70%)
Sep 16, 2021 5.935 5.952 5.878 5.894 235,214 -0.04(-0.69%)
Sep 15, 2021 5.944 5.966 5.932 5.935 137,100 +0.03(+0.56%)
Sep 14, 2021 6.001 6.001 5.894 5.903 184,031 -0.04(-0.69%)
Sep 13, 2021 5.944 5.985 5.935 5.944 149,375 +0.03(+0.56%)
Sep 10, 2021 5.985 5.985 5.903 5.911 118,171 -0.05(-0.83%)
Sep 09, 2021 5.985 5.993 5.935 5.960 158,218 -0.03(-0.55%)
Sep 08, 2021 5.968 6.024 5.968 5.993 126,785 +0.03(+0.55%)
Sep 07, 2021 6.018 6.026 5.960 5.960 170,290 -0.07(-1.09%)
Sep 03, 2021 6.067 6.068 6.018 6.026 158,647 -0.03(-0.54%)
Sep 02, 2021 5.993 6.084 5.993 6.059 157,777 +0.04(+0.68%)
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.