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 (%)
Jun 30, 2015 8.066 8.286 7.974 8.097 363,975 +0.11(+1.32%)
Jun 29, 2015 8.101 8.132 7.987 7.992 325,331 -0.15(-1.89%)
Jun 26, 2015 8.259 8.259 8.110 8.145 290,497 -0.11(-1.28%)
Jun 25, 2015 8.360 8.360 8.233 8.250 279,227 -0.11(-1.31%)
Jun 24, 2015 8.329 8.369 8.286 8.360 312,329 +0.05(+0.63%)
Jun 23, 2015 8.338 8.382 8.290 8.308 260,211 -0.04(-0.47%)
Jun 22, 2015 8.400 8.400 8.290 8.347 194,139 +0.03(+0.37%)
Jun 19, 2015 8.373 8.373 8.299 8.316 147,429 -0.07(-0.84%)
Jun 18, 2015 8.365 8.391 8.290 8.386 238,847 +0.07(+0.90%)
Jun 17, 2015 8.474 8.479 8.312 8.312 204,544 -0.12(-1.46%)
Jun 16, 2015 8.294 8.457 8.284 8.435 483,928 +0.16(+1.96%)
Jun 15, 2015 8.229 8.281 8.171 8.272 415,167 +0.03(+0.32%)
Jun 12, 2015 8.272 8.290 7.421 8.246 888,431 -0.07(-0.84%)
Jun 11, 2015 8.382 8.386 8.250 8.316 389,006 -0.05(-0.64%)
Jun 10, 2015 8.536 8.553 8.360 8.370 457,637 -0.10(-1.23%)
Jun 09, 2015 8.536 8.558 8.461 8.474 261,187 -0.07(-0.77%)
Jun 08, 2015 8.641 8.641 8.531 8.540 219,877 -0.11(-1.32%)
Jun 05, 2015 8.755 8.817 8.654 8.654 295,674 -0.16(-1.79%)
Jun 04, 2015 8.926 8.926 8.799 8.812 139,137 -0.15(-1.67%)
Jun 03, 2015 9.001 9.027 8.944 8.961 106,019 -0.07(-0.73%)
Jun 02, 2015 9.023 9.036 8.967 9.027 109,396 +0.02(+0.19%)
Jun 01, 2015 9.159 9.159 9.001 9.010 119,258 -0.09(-0.94%)
May 29, 2015 9.222 9.222 9.087 9.095 121,840 -0.08(-0.86%)
May 28, 2015 9.204 9.204 9.017 9.174 171,566 -0.04(-0.43%)
May 27, 2015 9.183 9.265 9.130 9.213 298,630 -0.02(-0.19%)
May 26, 2015 9.121 9.257 9.052 9.231 396,056 +0.12(+1.34%)
May 22, 2015 9.043 9.108 9.108 9.108 264,187 +0.07(+0.72%)
May 21, 2015 9.056 9.087 8.999 9.043 431,560 +0.01(+0.10%)
May 20, 2015 8.908 9.047 8.901 9.034 571,997 +0.14(+1.62%)
May 19, 2015 8.943 8.943 8.860 8.890 138,610 -0.06(-0.68%)
May 18, 2015 8.912 8.969 8.880 8.951 188,698 +0.06(+0.69%)
May 15, 2015 8.903 8.903 8.825 8.890 141,192 +0.03(+0.30%)
May 14, 2015 8.842 8.912 8.764 8.864 462,937 +0.08(+0.94%)
May 13, 2015 8.737 8.846 8.736 8.781 222,401 +0.09(+1.05%)
May 12, 2015 8.668 8.694 8.611 8.689 188,556 +0.04(+0.50%)
May 11, 2015 8.707 8.713 8.628 8.646 246,173 -0.09(-1.05%)
May 08, 2015 8.803 8.803 8.720 8.737 156,528 -0.01(-0.15%)
May 07, 2015 8.812 8.820 8.702 8.750 333,233 -0.09(-0.99%)
May 06, 2015 8.964 8.969 8.820 8.838 290,109 -0.11(-1.27%)
May 05, 2015 8.973 8.973 8.886 8.951 148,905 +0.02(+0.24%)
May 04, 2015 8.947 8.965 8.894 8.929 173,190 -0.03(-0.39%)
May 01, 2015 8.999 9.047 8.881 8.964 215,437 -0.01(-0.07%)
Apr 30, 2015 8.919 8.984 8.913 8.971 170,544 +0.07(+0.73%)
Apr 29, 2015 8.832 8.954 8.823 8.906 275,580 +0.07(+0.84%)
Apr 28, 2015 8.841 8.845 8.802 8.832 186,781 +0.03(+0.35%)
Apr 27, 2015 8.906 8.932 8.797 8.802 209,769 -0.05(-0.54%)
Apr 24, 2015 8.888 8.906 8.832 8.849 173,406 -0.02(-0.24%)
Apr 23, 2015 8.858 8.914 8.849 8.871 158,355 +0.04(+0.49%)
Apr 22, 2015 8.828 8.860 8.810 8.828 179,800 +0.02(+0.20%)
Apr 21, 2015 8.810 8.845 8.793 8.810 167,125 +0.00(+0.00%)
Apr 20, 2015 8.897 8.940 8.797 8.810 176,936 -0.03(-0.39%)
Apr 17, 2015 8.914 8.914 8.841 8.845 133,915 -0.07(-0.83%)
Apr 16, 2015 8.919 8.975 8.888 8.919 325,752 +0.00(+0.00%)
Apr 15, 2015 8.897 8.945 8.841 8.919 319,648 +0.09(+1.03%)
Apr 14, 2015 8.784 8.854 8.723 8.828 262,688 +0.08(+0.94%)
Apr 13, 2015 8.810 8.859 8.719 8.745 273,167 -0.02(-0.20%)
Apr 10, 2015 8.750 8.789 8.736 8.763 135,786 +0.06(+0.65%)
Apr 09, 2015 8.793 8.793 8.691 8.706 189,279 -0.05(-0.55%)
Apr 08, 2015 8.806 8.815 8.710 8.754 193,786 -0.01(-0.10%)
Apr 07, 2015 8.745 8.841 8.732 8.763 227,036 -0.02(-0.20%)
Apr 06, 2015 8.715 8.823 8.706 8.780 218,345 +0.11(+1.25%)
Apr 02, 2015 8.710 8.671 8.671 8.671 422,806 -0.10(-1.19%)
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.