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 (%)
Dec 31, 2020 4.482 4.482 4.482 677,140 +0.04(+0.87%)
Dec 30, 2020 4.428 4.520 4.412 4.443 677,140 +0.02(+0.52%)
Dec 29, 2020 4.428 4.474 4.405 4.420 701,434 -0.06(-1.38%)
Dec 28, 2020 4.482 4.520 4.381 4.482 663,646 +0.04(+0.87%)
Dec 24, 2020 4.435 4.466 4.389 4.443 370,632 -0.01(-0.17%)
Dec 23, 2020 4.489 4.528 4.451 4.451 366,392 -0.04(-0.86%)
Dec 22, 2020 4.489 4.513 4.443 4.489 428,866 -0.01(-0.17%)
Dec 21, 2020 4.597 4.605 4.489 4.497 684,887 -0.18(-3.80%)
Dec 18, 2020 4.721 4.748 4.667 4.675 479,398 -0.07(-1.46%)
Dec 17, 2020 4.667 4.748 4.644 4.744 838,266 +0.08(+1.65%)
Dec 16, 2020 4.651 4.690 4.609 4.667 664,171 +0.00(+0.00%)
Dec 15, 2020 4.628 4.690 4.605 4.667 463,119 +0.08(+1.68%)
Dec 14, 2020 4.690 4.721 4.582 4.590 676,454 -0.08(-1.82%)
Dec 11, 2020 4.736 4.759 4.667 4.675 402,004 -0.06(-1.30%)
Dec 10, 2020 4.659 4.767 4.628 4.736 457,855 +0.06(+1.32%)
Dec 09, 2020 4.690 4.736 4.604 4.675 722,679 +0.00(+0.00%)
Dec 08, 2020 4.659 4.748 4.636 4.675 563,544 -0.03(-0.66%)
Dec 07, 2020 4.783 4.783 4.690 4.705 686,759 -0.09(-1.93%)
Dec 04, 2020 4.736 4.821 4.698 4.798 410,690 +0.11(+2.30%)
Dec 03, 2020 4.621 4.713 4.590 4.690 418,945 +0.09(+2.01%)
Dec 02, 2020 4.505 4.621 4.505 4.597 477,843 +0.03(+0.68%)
Dec 01, 2020 4.636 4.676 4.558 4.567 417,435 -0.02(-0.34%)
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%)
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.