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, 2020 3.229 3.250 2.991 3.096 1,122,670 -0.02(-0.67%)
Mar 30, 2020 3.082 3.236 2.872 3.117 610,796 -0.12(-3.68%)
Mar 27, 2020 3.194 3.299 3.061 3.236 461,841 -0.13(-3.75%)
Mar 26, 2020 3.215 3.551 3.138 3.362 897,103 +0.22(+6.90%)
Mar 25, 2020 2.795 3.257 2.739 3.145 657,100 +0.41(+14.83%)
Mar 24, 2020 2.704 2.837 2.592 2.739 911,981 +0.28(+11.40%)
Mar 23, 2020 2.662 2.704 2.417 2.459 882,780 -0.34(-12.20%)
Mar 20, 2020 2.697 3.271 2.697 2.800 808,614 +0.19(+7.47%)
Mar 19, 2020 1.975 2.690 1.709 2.606 1,054,792 +0.56(+27.40%)
Mar 18, 2020 2.935 3.047 1.709 2.045 1,663,535 -1.18(-36.52%)
Mar 17, 2020 3.299 3.355 3.096 3.222 1,246,335 -0.04(-1.08%)
Mar 16, 2020 3.572 3.649 3.236 3.257 989,319 -0.62(-16.06%)
Mar 13, 2020 3.768 3.951 3.663 3.881 640,010 +0.25(+6.95%)
Mar 12, 2020 4.420 4.420 3.509 3.628 1,819,520 -1.12(-23.60%)
Mar 11, 2020 5.148 5.148 4.588 4.749 1,045,064 -0.50(-9.60%)
Mar 10, 2020 5.618 5.702 4.637 5.253 1,180,013 +0.01(+0.13%)
Mar 09, 2020 5.604 5.853 5.134 5.246 1,063,048 -1.65(-23.96%)
Mar 06, 2020 6.970 6.977 6.773 6.900 514,092 -0.22(-3.05%)
Mar 05, 2020 7.278 7.313 7.089 7.117 299,669 -0.23(-3.15%)
Mar 04, 2020 7.397 7.418 7.299 7.348 238,511 +0.05(+0.67%)
Mar 03, 2020 7.278 7.432 7.096 7.299 406,273 +0.04(+0.58%)
Mar 02, 2020 7.173 7.355 7.092 7.257 532,009 +0.15(+2.07%)
Feb 28, 2020 7.006 7.130 6.700 7.110 740,459 -0.19(-2.57%)
Feb 27, 2020 7.380 7.412 6.978 7.297 767,986 -0.23(-3.04%)
Feb 26, 2020 7.581 7.692 7.491 7.526 476,563 -0.07(-0.91%)
Feb 25, 2020 7.907 7.943 7.491 7.595 617,692 -0.27(-3.44%)
Feb 24, 2020 7.949 7.977 7.852 7.866 371,525 -0.19(-2.41%)
Feb 21, 2020 8.150 8.157 8.060 8.060 280,843 -0.09(-1.11%)
Feb 20, 2020 8.129 8.178 8.108 8.150 363,318 +0.04(+0.51%)
Feb 19, 2020 8.060 8.122 8.046 8.108 426,950 +0.08(+1.04%)
Feb 18, 2020 7.963 8.046 7.956 8.025 369,765 +0.07(+0.87%)
Feb 14, 2020 7.928 7.963 7.927 7.956 273,058 +0.04(+0.53%)
Feb 13, 2020 7.880 7.921 7.831 7.914 337,214 +0.03(+0.44%)
Feb 12, 2020 7.824 7.880 7.824 7.880 218,761 +0.08(+1.07%)
Feb 11, 2020 7.727 7.796 7.699 7.796 603,557 +0.17(+2.27%)
Feb 10, 2020 7.630 7.769 7.623 7.623 240,845 -0.03(-0.36%)
Feb 07, 2020 7.671 7.688 7.637 7.651 124,130 -0.05(-0.63%)
Feb 06, 2020 7.769 7.769 7.699 7.699 187,466 -0.07(-0.89%)
Feb 05, 2020 7.741 7.810 7.729 7.769 219,137 +0.10(+1.36%)
Feb 04, 2020 7.727 7.803 7.658 7.665 392,806 +0.01(+0.09%)
Feb 03, 2020 7.782 7.802 7.658 7.658 233,814 -0.12(-1.60%)
Jan 31, 2020 7.837 7.851 7.748 7.782 260,074 -0.07(-0.88%)
Jan 30, 2020 7.817 7.851 7.734 7.851 271,198 -0.01(-0.09%)
Jan 29, 2020 7.892 7.906 7.851 7.858 92,207 -0.01(-0.09%)
Jan 28, 2020 7.831 7.892 7.831 7.865 176,940 +0.07(+0.88%)
Jan 27, 2020 7.817 7.844 7.755 7.796 349,994 -0.11(-1.39%)
Jan 24, 2020 8.009 8.009 7.906 7.906 339,783 -0.06(-0.78%)
Jan 23, 2020 7.975 8.002 7.923 7.968 197,081 -0.02(-0.26%)
Jan 22, 2020 8.057 8.064 7.968 7.989 270,232 -0.04(-0.51%)
Jan 21, 2020 8.147 8.147 7.996 8.030 340,266 -0.11(-1.35%)
Jan 17, 2020 8.264 8.298 8.099 8.140 552,584 -0.12(-1.50%)
Jan 16, 2020 8.243 8.312 8.209 8.264 322,996 +0.03(+0.42%)
Jan 15, 2020 8.174 8.243 8.119 8.229 167,880 +0.06(+0.76%)
Jan 14, 2020 8.133 8.174 8.112 8.167 211,572 +0.06(+0.76%)
Jan 13, 2020 8.092 8.133 8.044 8.106 277,361 +0.02(+0.26%)
Jan 10, 2020 8.106 8.126 8.044 8.085 238,255 -0.01(-0.08%)
Jan 09, 2020 8.099 8.147 8.051 8.092 541,239 -0.01(-0.08%)
Jan 08, 2020 8.229 8.229 8.085 8.099 277,934 -0.09(-1.09%)
Jan 07, 2020 8.112 8.222 8.085 8.188 253,506 +0.10(+1.28%)
Jan 06, 2020 8.119 8.161 8.085 8.085 403,724 -0.01(-0.08%)
Jan 03, 2020 8.119 8.167 8.085 8.092 291,637 -0.04(-0.51%)
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.