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, 2023 8.477 8.574 8.389 8.564 153,258 +0.10(+1.15%)
Nov 29, 2023 8.341 8.506 8.331 8.467 199,487 +0.07(+0.81%)
Nov 28, 2023 8.272 8.418 8.272 8.399 185,113 +0.09(+1.05%)
Nov 27, 2023 8.263 8.350 8.224 8.311 98,248 +0.02(+0.23%)
Nov 24, 2023 8.370 8.400 8.292 8.292 114,700 -0.08(-0.93%)
Nov 22, 2023 8.302 8.418 8.251 8.370 122,509 -0.04(-0.46%)
Nov 21, 2023 8.311 8.409 8.244 8.409 101,476 +0.02(+0.23%)
Nov 20, 2023 8.321 8.389 8.272 8.389 95,353 +0.07(+0.82%)
Nov 17, 2023 8.214 8.409 8.175 8.321 209,520 +0.06(+0.71%)
Nov 16, 2023 8.292 8.341 8.175 8.263 151,774 -0.04(-0.47%)
Nov 15, 2023 8.272 8.409 8.175 8.302 177,968 +0.03(+0.35%)
Nov 14, 2023 8.243 8.321 8.185 8.272 417,802 +0.11(+1.31%)
Nov 13, 2023 8.272 8.272 8.166 8.166 109,190 -0.07(-0.83%)
Nov 10, 2023 8.263 8.292 8.175 8.234 110,237 +0.05(+0.59%)
Nov 09, 2023 8.195 8.292 8.039 8.185 48,981 +0.01(+0.12%)
Nov 08, 2023 8.204 8.234 8.136 8.175 98,254 -0.04(-0.47%)
Nov 07, 2023 8.282 8.302 8.029 8.214 159,293 -0.15(-1.74%)
Nov 06, 2023 8.467 8.477 8.302 8.360 159,442 -0.14(-1.60%)
Nov 03, 2023 8.438 8.506 8.350 8.496 140,920 +0.09(+1.04%)
Nov 02, 2023 8.331 8.462 8.330 8.409 203,699 +0.12(+1.41%)
Nov 01, 2023 8.175 8.311 8.098 8.292 161,247 +0.15(+1.79%)
Oct 31, 2023 8.030 8.194 8.030 8.146 152,106 +0.05(+0.60%)
Oct 30, 2023 8.030 8.098 8.030 8.098 124,692 +0.07(+0.84%)
Oct 27, 2023 8.040 8.098 8.020 8.030 313,136 -0.04(-0.48%)
Oct 26, 2023 8.059 8.088 7.982 8.069 156,018 +0.03(+0.36%)
Oct 25, 2023 7.972 8.107 7.953 8.040 295,083 +0.03(+0.36%)
Oct 24, 2023 7.885 8.233 7.856 8.011 770,396 +0.68(+9.22%)
Oct 23, 2023 7.431 7.431 7.315 7.334 92,239 -0.12(-1.56%)
Oct 20, 2023 7.489 7.518 7.450 7.450 76,306 -0.06(-0.77%)
Oct 19, 2023 7.508 7.595 7.499 7.508 65,784 -0.05(-0.64%)
Oct 18, 2023 7.644 7.644 7.547 7.557 53,378 -0.05(-0.64%)
Oct 17, 2023 7.634 7.721 7.586 7.605 117,911 -0.09(-1.13%)
Oct 16, 2023 7.663 7.711 7.566 7.692 53,606 +0.10(+1.27%)
Oct 13, 2023 7.537 7.615 7.528 7.595 47,030 +0.08(+1.03%)
Oct 12, 2023 7.595 7.595 7.477 7.518 57,871 -0.04(-0.51%)
Oct 11, 2023 7.489 7.586 7.441 7.557 65,843 +0.09(+1.16%)
Oct 10, 2023 7.450 7.508 7.344 7.470 113,638 +0.04(+0.52%)
Oct 09, 2023 7.354 7.441 7.296 7.431 67,587 +0.14(+1.85%)
Oct 06, 2023 7.257 7.334 7.180 7.296 215,856 +0.01(+0.13%)
Oct 05, 2023 7.247 7.305 7.238 7.286 66,279 +0.00(+0.00%)
Oct 04, 2023 7.286 7.334 7.239 7.286 55,891 -0.06(-0.79%)
Oct 03, 2023 7.383 7.397 7.310 7.344 76,413 -0.07(-0.91%)
Oct 02, 2023 7.663 7.673 7.383 7.412 93,365 -0.18(-2.42%)
Sep 29, 2023 7.720 7.720 7.590 7.595 87,854 -0.08(-1.00%)
Sep 28, 2023 7.749 7.749 7.653 7.672 76,150 -0.05(-0.62%)
Sep 27, 2023 7.682 7.787 7.682 7.720 68,817 +0.07(+0.88%)
Sep 26, 2023 7.749 7.749 7.641 7.653 46,503 -0.11(-1.36%)
Sep 25, 2023 7.768 7.816 7.759 7.759 77,363 +0.02(+0.25%)
Sep 22, 2023 7.749 7.855 7.739 7.739 59,524 -0.01(-0.12%)
Sep 21, 2023 7.835 7.835 7.739 7.749 44,350 -0.05(-0.62%)
Sep 20, 2023 7.797 7.883 7.797 7.797 48,717 -0.04(-0.49%)
Sep 19, 2023 7.845 7.893 7.804 7.835 77,979 +0.01(+0.12%)
Sep 18, 2023 7.807 7.864 7.759 7.826 104,108 +0.05(+0.62%)
Sep 15, 2023 7.816 7.826 7.739 7.778 66,371 -0.03(-0.37%)
Sep 14, 2023 7.778 7.826 7.749 7.807 38,269 +0.06(+0.74%)
Sep 13, 2023 7.749 7.758 7.663 7.749 69,742 +0.07(+0.88%)
Sep 12, 2023 7.682 7.739 7.682 7.682 90,281 +0.00(+0.00%)
Sep 11, 2023 7.711 7.749 7.672 7.682 48,254 -0.03(-0.37%)
Sep 08, 2023 7.711 7.739 7.711 7.711 52,218 +0.00(+0.00%)
Sep 07, 2023 7.595 7.730 7.595 7.711 52,551 +0.10(+1.26%)
Sep 06, 2023 7.730 7.730 7.595 7.615 61,979 -0.13(-1.73%)
Sep 05, 2023 7.749 7.778 7.730 7.749 50,767 -0.01(-0.12%)
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.