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 (%)
Mar 31, 2017 8.353 8.431 8.353 8.431 205,372 +0.06(+0.74%)
Mar 30, 2017 8.369 8.441 8.353 8.369 254,526 +0.01(+0.12%)
Mar 29, 2017 8.256 8.387 8.256 8.359 146,270 +0.10(+1.19%)
Mar 28, 2017 8.256 8.317 8.256 8.261 184,228 +0.02(+0.25%)
Mar 27, 2017 8.168 8.281 8.168 8.240 145,421 -0.02(-0.25%)
Mar 24, 2017 8.307 8.348 8.261 8.261 259,642 -0.04(-0.44%)
Mar 23, 2017 8.240 8.379 8.232 8.297 212,282 +0.08(+0.94%)
Mar 22, 2017 8.235 8.240 8.173 8.219 172,792 -0.04(-0.44%)
Mar 21, 2017 8.323 8.348 8.225 8.256 287,450 -0.09(-1.05%)
Mar 20, 2017 8.395 8.462 8.338 8.343 152,827 -0.12(-1.46%)
Mar 17, 2017 8.338 8.498 8.338 8.467 210,531 +0.12(+1.48%)
Mar 16, 2017 8.384 8.415 8.312 8.343 204,826 -0.07(-0.80%)
Mar 15, 2017 8.302 8.415 8.240 8.410 230,147 +0.14(+1.75%)
Mar 14, 2017 8.230 8.278 8.137 8.266 260,728 -0.05(-0.62%)
Mar 13, 2017 8.271 8.338 8.271 8.317 134,888 +0.04(+0.44%)
Mar 10, 2017 8.250 8.286 8.173 8.281 209,170 +0.06(+0.75%)
Mar 09, 2017 8.250 8.328 8.147 8.219 294,400 -0.09(-1.06%)
Mar 08, 2017 8.415 8.472 8.302 8.307 196,525 -0.16(-1.89%)
Mar 07, 2017 8.513 8.534 8.441 8.467 208,012 -0.07(-0.79%)
Mar 06, 2017 8.632 8.632 8.493 8.534 271,668 -0.11(-1.31%)
Mar 03, 2017 8.622 8.689 8.586 8.647 224,114 -0.02(-0.18%)
Mar 02, 2017 8.586 8.709 8.537 8.663 234,865 +0.07(+0.84%)
Mar 01, 2017 8.570 8.616 8.570 8.591 210,797 +0.03(+0.35%)
Feb 28, 2017 8.550 8.591 8.545 8.561 254,711 -0.01(-0.06%)
Feb 27, 2017 8.612 8.622 8.535 8.566 284,426 -0.04(-0.42%)
Feb 24, 2017 8.561 8.609 8.479 8.602 233,834 +0.06(+0.66%)
Feb 23, 2017 8.571 8.576 8.489 8.545 327,393 +0.05(+0.54%)
Feb 22, 2017 8.525 8.591 8.484 8.499 206,129 -0.09(-1.01%)
Feb 21, 2017 8.602 8.637 8.530 8.586 335,500 +0.02(+0.24%)
Feb 17, 2017 8.566 8.566 8.566 0 -0.11(-1.24%)
Feb 16, 2017 8.755 8.766 8.622 8.673 306,586 -0.05(-0.53%)
Feb 15, 2017 8.699 8.724 8.591 8.719 304,883 +0.05(+0.53%)
Feb 14, 2017 8.540 8.673 8.515 8.673 347,989 +0.14(+1.68%)
Feb 13, 2017 8.515 8.571 8.474 8.530 251,465 +0.03(+0.36%)
Feb 10, 2017 8.571 8.627 8.499 8.499 287,158 -0.03(-0.36%)
Feb 09, 2017 8.576 8.596 8.525 8.530 297,234 -0.01(-0.06%)
Feb 08, 2017 8.591 8.602 8.458 8.535 515,456 -0.12(-1.36%)
Feb 07, 2017 8.714 8.724 8.596 8.653 273,344 -0.07(-0.82%)
Feb 06, 2017 8.735 8.801 8.648 8.724 266,740 +0.03(+0.29%)
Feb 03, 2017 8.596 8.719 8.550 8.699 234,664 +0.15(+1.74%)
Feb 02, 2017 8.607 8.607 8.468 8.550 195,666 -0.03(-0.36%)
Feb 01, 2017 8.658 8.658 8.474 8.581 353,403 +0.07(+0.77%)
Jan 31, 2017 8.393 8.531 8.358 8.515 371,387 +0.12(+1.45%)
Jan 30, 2017 8.505 8.566 8.337 8.393 407,814 -0.17(-1.96%)
Jan 27, 2017 8.668 8.755 8.495 8.561 317,117 -0.16(-1.81%)
Jan 26, 2017 8.902 8.948 8.658 8.719 444,092 -0.18(-2.00%)
Jan 25, 2017 8.643 8.937 8.592 8.897 357,852 +0.35(+4.11%)
Jan 24, 2017 8.419 8.561 8.409 8.546 149,206 +0.17(+2.06%)
Jan 23, 2017 8.404 8.409 8.297 8.373 181,874 -0.02(-0.18%)
Jan 20, 2017 8.358 8.425 8.276 8.388 136,328 +0.04(+0.47%)
Jan 19, 2017 8.393 8.434 8.297 8.349 115,001 -0.06(-0.70%)
Jan 18, 2017 8.424 8.439 8.353 8.409 192,101 -0.04(-0.42%)
Jan 17, 2017 8.424 8.444 8.337 8.444 244,723 +0.06(+0.67%)
Jan 13, 2017 8.388 8.388 8.388 0 +0.05(+0.55%)
Jan 12, 2017 8.363 8.363 8.261 8.343 157,145 +0.02(+0.24%)
Jan 11, 2017 8.266 8.358 8.241 8.322 225,157 +0.07(+0.86%)
Jan 10, 2017 8.241 8.276 8.200 8.251 193,450 +0.02(+0.25%)
Jan 09, 2017 8.383 8.390 8.231 8.231 192,947 -0.17(-2.06%)
Jan 06, 2017 8.353 8.414 8.343 8.404 128,952 +0.05(+0.55%)
Jan 05, 2017 8.332 8.358 8.266 8.358 209,161 -0.01(-0.12%)
Jan 04, 2017 8.251 8.378 8.251 8.368 318,266 +0.09(+1.11%)
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.