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, 2020 3.543 3.588 3.454 3.476 570,514 -0.07(-2.11%)
Sep 29, 2020 3.543 3.551 3.484 3.551 220,496 +0.02(+0.64%)
Sep 28, 2020 3.498 3.573 3.491 3.528 324,454 +0.07(+1.95%)
Sep 25, 2020 3.491 3.543 3.439 3.461 421,281 -0.05(-1.49%)
Sep 24, 2020 3.536 3.569 3.424 3.513 376,271 -0.04(-1.05%)
Sep 23, 2020 3.686 3.738 3.543 3.551 279,071 -0.15(-4.05%)
Sep 22, 2020 3.671 3.738 3.641 3.701 355,785 +0.01(+0.20%)
Sep 21, 2020 3.656 3.708 3.588 3.693 333,367 -0.03(-0.80%)
Sep 18, 2020 3.716 3.725 3.663 3.723 286,861 +0.00(+0.00%)
Sep 17, 2020 3.761 3.776 3.716 3.723 294,615 -0.07(-1.97%)
Sep 16, 2020 3.753 3.821 3.731 3.798 357,736 +0.07(+1.81%)
Sep 15, 2020 3.783 3.795 3.731 3.731 333,515 -0.03(-0.80%)
Sep 14, 2020 3.671 3.761 3.671 3.761 298,004 +0.08(+2.24%)
Sep 11, 2020 3.708 3.713 3.648 3.678 249,084 -0.01(-0.41%)
Sep 10, 2020 3.791 3.791 3.693 3.693 409,002 -0.04(-1.20%)
Sep 09, 2020 3.723 3.774 3.723 3.738 232,723 +0.04(+1.22%)
Sep 08, 2020 3.738 3.738 3.678 3.693 317,704 -0.10(-2.76%)
Sep 04, 2020 3.783 3.828 3.723 3.798 309,954 +0.01(+0.20%)
Sep 03, 2020 3.821 3.873 3.791 3.791 232,795 -0.07(-1.75%)
Sep 02, 2020 3.843 3.903 3.836 3.858 362,635 -0.01(-0.19%)
Sep 01, 2020 3.896 3.926 3.851 3.866 499,102 -0.04(-1.15%)
Aug 31, 2020 3.948 3.955 3.873 3.911 463,606 -0.05(-1.31%)
Aug 28, 2020 3.873 3.981 3.873 3.962 307,532 +0.07(+1.91%)
Aug 27, 2020 3.866 3.911 3.844 3.888 388,466 +0.02(+0.58%)
Aug 26, 2020 3.970 3.970 3.859 3.866 269,344 -0.04(-1.14%)
Aug 25, 2020 3.992 3.992 3.903 3.911 189,941 -0.07(-1.68%)
Aug 24, 2020 3.992 4.007 3.933 3.977 262,763 -0.01(-0.19%)
Aug 21, 2020 4.022 4.030 3.955 3.985 127,622 -0.05(-1.29%)
Aug 20, 2020 4.044 4.044 4.000 4.037 137,304 -0.02(-0.55%)
Aug 19, 2020 4.118 4.141 4.044 4.059 315,717 -0.07(-1.62%)
Aug 18, 2020 4.185 4.200 4.103 4.126 195,566 -0.03(-0.71%)
Aug 17, 2020 4.155 4.185 4.118 4.155 186,930 +0.00(+0.00%)
Aug 14, 2020 4.081 4.178 4.078 4.155 203,764 +0.07(+1.82%)
Aug 13, 2020 4.096 4.111 4.059 4.081 150,448 -0.02(-0.54%)
Aug 12, 2020 4.044 4.118 4.044 4.103 194,400 +0.09(+2.22%)
Aug 11, 2020 4.103 4.133 4.014 4.014 194,131 -0.04(-0.92%)
Aug 10, 2020 3.985 4.059 3.948 4.052 202,146 +0.11(+2.82%)
Aug 07, 2020 3.985 3.992 3.918 3.940 275,863 -0.04(-1.12%)
Aug 06, 2020 3.992 4.014 3.970 3.985 151,720 -0.02(-0.56%)
Aug 05, 2020 3.948 4.014 3.948 4.007 285,692 +0.13(+3.25%)
Aug 04, 2020 3.821 3.896 3.815 3.881 205,146 +0.03(+0.77%)
Aug 03, 2020 3.851 3.873 3.814 3.851 455,802 +0.01(+0.39%)
Jul 31, 2020 3.851 3.873 3.755 3.836 433,784 -0.04(-0.95%)
Jul 30, 2020 3.873 3.888 3.800 3.873 188,500 -0.03(-0.75%)
Jul 29, 2020 3.800 3.917 3.800 3.902 269,078 +0.10(+2.71%)
Jul 28, 2020 3.800 3.851 3.748 3.800 621,737 -0.04(-1.15%)
Jul 27, 2020 3.910 3.910 3.829 3.844 272,060 -0.07(-1.69%)
Jul 24, 2020 3.947 3.954 3.902 3.910 109,262 -0.02(-0.56%)
Jul 23, 2020 4.013 4.013 3.910 3.932 196,317 -0.06(-1.47%)
Jul 22, 2020 4.020 4.020 3.954 3.991 142,231 -0.06(-1.45%)
Jul 21, 2020 3.954 4.079 3.954 4.049 189,758 +0.12(+2.99%)
Jul 20, 2020 3.969 4.035 3.932 3.932 304,571 -0.07(-1.83%)
Jul 17, 2020 3.961 4.035 3.947 4.005 376,091 +0.04(+1.11%)
Jul 16, 2020 3.969 4.035 3.895 3.961 323,455 -0.01(-0.37%)
Jul 15, 2020 3.873 3.998 3.829 3.976 450,693 +0.18(+4.85%)
Jul 14, 2020 3.704 3.822 3.697 3.792 364,573 +0.07(+1.78%)
Jul 13, 2020 3.785 3.836 3.726 3.726 355,625 -0.07(-1.74%)
Jul 10, 2020 3.755 3.821 3.755 3.792 590,942 -0.03(-0.77%)
Jul 09, 2020 3.880 3.880 3.814 3.822 318,860 -0.08(-2.07%)
Jul 08, 2020 3.888 3.923 3.855 3.902 323,972 +0.01(+0.38%)
Jul 07, 2020 3.851 3.947 3.814 3.888 348,060 -0.04(-0.94%)
Jul 06, 2020 4.057 4.101 3.873 3.925 435,173 -0.11(-2.73%)
Jul 02, 2020 4.079 4.116 4.035 4.035 267,509 +0.02(+0.55%)
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.