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 (%)
Feb 27, 2015 9.047 9.102 9.017 9.047 239,779 +0.03(+0.33%)
Feb 26, 2015 9.068 9.081 8.982 9.017 380,885 -0.05(-0.57%)
Feb 25, 2015 9.012 9.112 9.012 9.068 229,002 +0.06(+0.62%)
Feb 24, 2015 8.978 9.021 8.944 9.012 209,340 +0.09(+0.96%)
Feb 23, 2015 8.961 8.978 8.909 8.926 202,205 -0.04(-0.48%)
Feb 20, 2015 8.931 9.021 8.888 8.969 232,853 +0.08(+0.87%)
Feb 19, 2015 8.849 8.909 8.808 8.892 183,424 -0.01(-0.10%)
Feb 18, 2015 8.828 8.935 8.823 8.901 279,482 +0.03(+0.34%)
Feb 17, 2015 8.935 9.004 8.845 8.871 291,112 -0.03(-0.29%)
Feb 13, 2015 8.948 8.896 8.896 8.896 235,111 -0.01(-0.10%)
Feb 12, 2015 9.008 9.081 8.871 8.905 256,523 +0.02(+0.24%)
Feb 11, 2015 8.926 9.036 8.884 8.884 232,688 -0.06(-0.67%)
Feb 10, 2015 9.042 9.060 8.815 8.944 215,522 -0.04(-0.43%)
Feb 09, 2015 9.167 9.261 8.961 8.982 243,968 -0.15(-1.60%)
Feb 06, 2015 9.077 9.171 9.060 9.128 372,711 +0.13(+1.48%)
Feb 05, 2015 9.017 9.051 8.969 8.995 233,820 +0.11(+1.21%)
Feb 04, 2015 8.965 9.009 8.884 8.888 247,251 -0.11(-1.19%)
Feb 03, 2015 8.978 9.055 8.922 8.995 246,382 +0.05(+0.53%)
Feb 02, 2015 8.995 8.995 8.738 8.948 188,877 +0.04(+0.50%)
Jan 30, 2015 8.686 8.942 8.635 8.904 324,461 +0.21(+2.41%)
Jan 29, 2015 8.635 8.699 8.451 8.694 250,979 +0.06(+0.69%)
Jan 28, 2015 8.793 8.793 8.596 8.635 298,898 -0.14(-1.56%)
Jan 27, 2015 8.724 8.797 8.635 8.771 245,974 +0.03(+0.39%)
Jan 26, 2015 8.780 8.793 8.686 8.737 254,837 -0.02(-0.20%)
Jan 23, 2015 8.831 8.835 8.677 8.754 374,083 -0.05(-0.58%)
Jan 22, 2015 8.720 8.842 8.707 8.805 231,120 +0.09(+1.08%)
Jan 21, 2015 8.562 8.728 8.562 8.711 287,382 +0.19(+2.20%)
Jan 20, 2015 8.558 8.805 8.430 8.524 890,673 -0.08(-0.89%)
Jan 16, 2015 8.400 8.635 8.366 8.601 266,163 +0.24(+2.86%)
Jan 15, 2015 8.408 8.468 8.302 8.361 344,211 +0.07(+0.82%)
Jan 14, 2015 8.276 8.351 8.110 8.293 452,504 -0.03(-0.41%)
Jan 13, 2015 8.447 8.494 8.280 8.327 290,442 -0.10(-1.17%)
Jan 12, 2015 8.592 8.592 8.334 8.426 510,125 -0.17(-1.99%)
Jan 09, 2015 8.558 8.673 8.549 8.596 185,441 +0.00(+0.05%)
Jan 08, 2015 8.536 8.652 8.536 8.592 352,351 +0.12(+1.41%)
Jan 07, 2015 8.545 8.660 8.451 8.472 240,368 -0.01(-0.18%)
Jan 06, 2015 8.618 8.746 8.409 8.487 400,968 -0.19(-2.14%)
Jan 05, 2015 9.044 9.053 8.613 8.673 462,131 -0.48(-5.27%)
Jan 02, 2015 9.155 9.155 9.049 9.155 187,400 +0.01(+0.06%)
Dec 31, 2014 9.073 9.150 9.150 9.150 174,290 +0.09(+0.98%)
Dec 30, 2014 8.997 9.090 8.946 9.061 240,513 +0.10(+1.09%)
Dec 29, 2014 8.993 9.065 8.925 8.963 211,817 -0.01(-0.09%)
Dec 26, 2014 9.082 9.082 8.929 8.971 141,038 -0.07(-0.75%)
Dec 24, 2014 8.976 9.039 9.039 9.039 155,683 +0.03(+0.38%)
Dec 23, 2014 8.793 9.056 8.774 9.005 629,662 +0.31(+3.56%)
Dec 22, 2014 8.789 8.789 8.564 8.695 351,774 -0.12(-1.35%)
Dec 19, 2014 8.640 8.819 8.576 8.814 297,579 +0.20(+2.32%)
Dec 18, 2014 8.691 8.793 8.475 8.615 504,919 +0.02(+0.25%)
Dec 17, 2014 8.156 8.649 8.105 8.593 824,064 +0.49(+6.08%)
Dec 16, 2014 7.986 8.258 7.889 8.101 616,729 +0.06(+0.69%)
Dec 15, 2014 8.262 8.317 7.995 8.046 464,611 -0.20(-2.37%)
Dec 12, 2014 8.199 8.296 8.046 8.241 674,921 -0.08(-0.97%)
Dec 11, 2014 8.330 8.538 8.267 8.322 918,447 +0.02(+0.26%)
Dec 10, 2014 8.576 8.576 8.207 8.301 684,504 -0.28(-3.31%)
Dec 09, 2014 8.411 8.602 8.360 8.585 417,943 +0.05(+0.55%)
Dec 08, 2014 8.912 8.912 8.521 8.538 455,501 -0.36(-4.01%)
Dec 05, 2014 8.895 8.980 8.862 8.895 197,683 +0.00(+0.00%)
Dec 04, 2014 8.865 8.942 8.857 8.895 455,915 -0.00(-0.05%)
Dec 03, 2014 8.895 8.997 8.865 8.899 252,900 +0.09(+1.01%)
Dec 02, 2014 8.691 8.891 8.687 8.810 261,452 +0.06(+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.