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 (%)
Aug 31, 2017 7.983 8.106 7.951 8.085 257,102 +0.16(+1.96%)
Aug 30, 2017 7.962 7.987 7.887 7.929 310,089 -0.04(-0.47%)
Aug 29, 2017 7.876 8.015 7.865 7.967 325,067 +0.03(+0.34%)
Aug 28, 2017 8.063 8.063 7.887 7.940 249,104 -0.06(-0.80%)
Aug 25, 2017 7.919 8.020 7.908 8.004 332,006 +0.11(+1.36%)
Aug 24, 2017 7.994 7.865 7.897 627,505 -0.04(-0.54%)
Aug 23, 2017 8.004 8.060 7.940 7.940 563,674 -0.03(-0.40%)
Aug 22, 2017 7.817 7.978 7.817 7.972 524,649 +0.17(+2.19%)
Aug 21, 2017 7.897 8.001 7.758 7.801 228,714 -0.07(-0.88%)
Aug 18, 2017 7.903 7.935 7.855 7.871 241,288 -0.02(-0.27%)
Aug 17, 2017 7.999 8.020 7.890 7.892 218,401 -0.10(-1.27%)
Aug 16, 2017 8.010 8.036 7.967 7.994 248,831 +0.06(+0.74%)
Aug 15, 2017 8.117 7.913 7.935 351,875 -0.18(-2.24%)
Aug 14, 2017 8.149 8.181 8.079 8.117 135,764 -0.04(-0.46%)
Aug 11, 2017 8.069 8.234 7.967 8.154 159,784 -0.03(-0.33%)
Aug 10, 2017 8.267 8.267 8.138 8.181 153,805 -0.08(-0.97%)
Aug 09, 2017 8.240 8.261 8.143 8.261 275,660 +0.05(+0.65%)
Aug 08, 2017 8.288 8.303 8.192 8.208 299,066 -0.16(-1.92%)
Aug 07, 2017 8.400 8.406 8.315 8.368 178,870 -0.02(-0.26%)
Aug 04, 2017 8.448 8.448 8.347 8.390 139,066 -0.02(-0.19%)
Aug 03, 2017 8.491 8.491 8.368 8.406 216,285 -0.05(-0.57%)
Aug 02, 2017 8.459 8.636 8.358 8.454 174,358 +0.00(+0.00%)
Aug 01, 2017 8.507 8.604 8.416 8.454 240,154 -0.02(-0.26%)
Jul 31, 2017 8.503 8.545 8.376 8.476 182,156 +0.07(+0.82%)
Jul 28, 2017 8.428 8.460 8.402 8.407 133,940 -0.01(-0.13%)
Jul 27, 2017 8.428 8.407 8.418 210,195 -0.01(-0.13%)
Jul 26, 2017 8.625 8.625 8.354 8.428 252,420 +0.07(+0.89%)
Jul 25, 2017 8.391 8.450 8.264 8.354 176,101 -0.01(-0.13%)
Jul 24, 2017 8.354 8.375 8.337 8.365 143,886 +0.05(+0.57%)
Jul 21, 2017 8.386 8.391 8.309 8.317 242,802 +0.01(+0.06%)
Jul 20, 2017 8.317 8.349 8.306 8.312 233,779 +0.00(+0.00%)
Jul 19, 2017 8.306 8.354 8.269 8.311 373,781 +0.00(+0.04%)
Jul 18, 2017 8.327 8.386 8.242 8.308 438,576 -0.00(-0.04%)
Jul 17, 2017 8.338 8.349 8.290 8.312 207,324 +0.01(+0.13%)
Jul 14, 2017 8.200 8.327 8.152 8.301 324,580 +0.16(+2.02%)
Jul 13, 2017 8.157 8.157 8.094 8.136 173,621 +0.02(+0.20%)
Jul 12, 2017 8.163 8.195 8.115 8.120 191,692 +0.02(+0.20%)
Jul 11, 2017 8.083 8.136 8.035 8.104 209,900 -0.02(-0.26%)
Jul 10, 2017 8.126 8.168 8.083 8.126 220,250 +0.01(+0.13%)
Jul 07, 2017 8.083 8.115 8.036 8.115 144,974 +0.02(+0.20%)
Jul 06, 2017 8.120 8.168 8.051 8.099 152,069 +0.00(+0.00%)
Jul 05, 2017 8.168 8.168 8.088 8.099 186,225 -0.11(-1.36%)
Jul 03, 2017 8.136 8.221 8.131 8.211 55,392 +0.08(+0.97%)
Jun 30, 2017 8.111 8.163 8.090 8.132 221,086 +0.05(+0.59%)
Jun 29, 2017 8.148 8.148 8.053 8.084 232,352 +0.01(+0.13%)
Jun 28, 2017 8.000 8.095 7.984 8.074 243,816 +0.09(+1.12%)
Jun 27, 2017 7.979 8.079 7.942 7.984 238,991 +0.02(+0.26%)
Jun 26, 2017 7.895 7.984 7.879 7.963 293,403 +0.11(+1.34%)
Jun 23, 2017 7.752 7.937 7.752 7.858 310,056 +0.13(+1.64%)
Jun 22, 2017 7.737 7.837 7.709 7.731 178,997 +0.03(+0.41%)
Jun 21, 2017 7.684 7.805 7.684 7.700 282,819 -0.02(-0.20%)
Jun 20, 2017 7.884 7.884 7.673 7.715 470,159 -0.21(-2.59%)
Jun 19, 2017 8.021 8.058 7.900 7.921 254,545 -0.08(-0.99%)
Jun 16, 2017 8.037 8.042 7.947 8.000 160,982 +0.05(+0.66%)
Jun 15, 2017 7.990 8.037 7.921 7.947 256,577 -0.09(-1.11%)
Jun 14, 2017 8.163 8.163 7.990 8.037 193,085 -0.11(-1.36%)
Jun 13, 2017 8.127 8.181 8.116 8.148 173,407 +0.01(+0.13%)
Jun 12, 2017 8.174 8.216 8.116 8.137 142,109 -0.02(-0.26%)
Jun 09, 2017 8.079 8.158 8.079 8.158 114,619 +0.09(+1.11%)
Jun 08, 2017 8.095 8.137 8.063 8.069 93,086 -0.05(-0.58%)
Jun 07, 2017 8.200 8.264 8.095 8.116 348,745 -0.13(-1.53%)
Jun 06, 2017 8.200 8.258 8.179 8.243 182,027 -0.01(-0.06%)
Jun 05, 2017 8.200 8.264 8.171 8.248 227,265 -0.05(-0.57%)
Jun 02, 2017 8.295 8.322 8.243 8.295 179,370 -0.06(-0.76%)
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.