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 (%)
Sep 30, 2015 6.869 7.142 6.761 7.115 436,601 +0.31(+4.61%)
Sep 29, 2015 7.115 7.124 6.779 6.802 826,577 -0.27(-3.80%)
Sep 28, 2015 7.258 7.298 7.070 7.070 451,274 -0.23(-3.13%)
Sep 25, 2015 7.451 7.455 7.249 7.298 482,672 -0.11(-1.45%)
Sep 24, 2015 7.106 7.428 7.052 7.406 642,066 +0.18(+2.54%)
Sep 23, 2015 7.446 7.545 7.204 7.222 314,445 -0.13(-1.71%)
Sep 22, 2015 7.513 7.562 7.343 7.348 459,598 -0.25(-3.30%)
Sep 21, 2015 7.639 7.639 7.509 7.598 369,291 -0.03(-0.41%)
Sep 18, 2015 7.665 7.719 7.549 7.630 351,814 -0.19(-2.46%)
Sep 17, 2015 7.733 7.844 7.661 7.822 315,908 +0.02(+0.29%)
Sep 16, 2015 7.665 7.849 7.616 7.800 598,026 +0.26(+3.44%)
Sep 15, 2015 7.366 7.571 7.325 7.540 378,867 +0.23(+3.18%)
Sep 14, 2015 7.419 7.495 7.303 7.307 271,281 -0.11(-1.45%)
Sep 11, 2015 7.366 7.492 7.330 7.415 272,955 -0.03(-0.36%)
Sep 10, 2015 7.679 7.679 7.410 7.442 229,112 -0.19(-2.46%)
Sep 09, 2015 7.889 7.889 7.594 7.630 189,336 -0.20(-2.52%)
Sep 08, 2015 7.853 7.853 7.746 7.826 211,612 +0.10(+1.27%)
Sep 04, 2015 7.697 7.728 7.728 7.728 314,201 -0.03(-0.40%)
Sep 03, 2015 7.750 7.867 7.750 7.759 223,657 +0.00(+0.06%)
Sep 02, 2015 7.970 7.970 7.728 7.755 233,083 -0.09(-1.14%)
Sep 01, 2015 7.844 7.903 7.728 7.844 371,376 -0.02(-0.30%)
Aug 31, 2015 7.784 7.988 7.704 7.868 165,067 +0.03(+0.40%)
Aug 28, 2015 7.908 8.006 7.815 7.837 294,576 -0.18(-2.27%)
Aug 27, 2015 7.713 8.037 7.673 8.019 396,942 +0.45(+5.93%)
Aug 26, 2015 7.726 7.726 7.370 7.570 411,316 -0.03(-0.35%)
Aug 25, 2015 7.779 7.815 7.579 7.597 313,312 +0.00(+0.06%)
Aug 24, 2015 7.277 7.819 7.228 7.593 824,034 +0.06(+0.77%)
Aug 21, 2015 7.562 7.669 7.406 7.535 518,408 -0.10(-1.34%)
Aug 20, 2015 7.770 7.842 7.615 7.637 397,650 -0.19(-2.39%)
Aug 19, 2015 7.766 7.855 7.668 7.824 354,758 -0.00(-0.06%)
Aug 18, 2015 7.802 7.855 7.728 7.828 304,690 +0.04(+0.51%)
Aug 17, 2015 7.748 7.788 7.664 7.788 321,067 +0.07(+0.92%)
Aug 14, 2015 7.562 7.757 7.562 7.717 357,939 +0.13(+1.76%)
Aug 13, 2015 7.628 7.659 7.544 7.584 273,043 -0.10(-1.27%)
Aug 12, 2015 7.437 7.682 7.388 7.682 424,618 +0.24(+3.29%)
Aug 11, 2015 7.366 7.464 7.326 7.437 330,065 -0.04(-0.48%)
Aug 10, 2015 7.206 7.513 7.194 7.473 539,608 +0.28(+3.96%)
Aug 07, 2015 7.179 7.268 7.126 7.188 534,736 +0.00(+0.00%)
Aug 06, 2015 7.233 7.313 7.024 7.188 432,718 -0.06(-0.86%)
Aug 05, 2015 7.588 7.624 7.210 7.250 515,360 -0.27(-3.61%)
Aug 04, 2015 7.646 7.695 7.437 7.521 312,215 -0.14(-1.80%)
Aug 03, 2015 7.717 7.726 7.593 7.659 248,210 -0.07(-0.94%)
Jul 31, 2015 7.926 8.059 7.697 7.732 929,595 -0.25(-3.15%)
Jul 30, 2015 7.984 8.094 7.953 7.984 844,865 -0.07(-0.88%)
Jul 29, 2015 7.811 8.054 7.710 8.054 369,866 +0.20(+2.59%)
Jul 28, 2015 7.564 7.851 7.493 7.851 760,639 +0.28(+3.67%)
Jul 27, 2015 7.392 7.595 7.290 7.573 850,584 +0.07(+0.94%)
Jul 24, 2015 7.343 7.502 7.326 7.502 634,700 +0.18(+2.47%)
Jul 23, 2015 7.357 7.498 7.255 7.321 569,231 -0.00(-0.06%)
Jul 22, 2015 7.440 7.485 7.290 7.326 450,217 -0.17(-2.24%)
Jul 21, 2015 7.507 7.599 7.463 7.493 475,896 +0.01(+0.18%)
Jul 20, 2015 7.670 7.683 7.467 7.480 294,795 -0.21(-2.70%)
Jul 17, 2015 7.794 7.873 7.688 7.688 364,138 -0.14(-1.75%)
Jul 16, 2015 7.992 7.992 7.811 7.825 475,507 -0.12(-1.56%)
Jul 15, 2015 8.156 8.156 7.939 7.948 464,648 -0.19(-2.39%)
Jul 14, 2015 8.107 8.200 8.107 8.143 375,043 +0.03(+0.33%)
Jul 13, 2015 8.081 8.169 8.081 8.116 257,773 +0.05(+0.66%)
Jul 10, 2015 8.028 8.072 7.948 8.063 211,841 +0.09(+1.16%)
Jul 09, 2015 8.112 8.112 7.926 7.970 453,562 +0.00(+0.00%)
Jul 08, 2015 7.997 8.037 7.847 7.970 245,854 -0.08(-1.04%)
Jul 07, 2015 7.975 8.063 7.816 8.054 357,834 +0.08(+0.94%)
Jul 06, 2015 7.957 7.988 7.935 7.979 147,059 -0.04(-0.55%)
Jul 02, 2015 7.917 8.023 8.023 8.023 281,721 +0.10(+1.28%)
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.