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 (%)
May 29, 2020 4.638 4.638 4.472 4.559 575,518 -0.04(-0.94%)
May 28, 2020 4.595 4.638 4.530 4.602 175,206 +0.02(+0.47%)
May 27, 2020 4.516 4.617 4.436 4.581 151,620 +0.12(+2.76%)
May 26, 2020 4.530 4.602 4.450 4.458 432,514 +0.02(+0.49%)
May 22, 2020 4.443 4.450 4.320 4.436 475,307 +0.04(+0.99%)
May 21, 2020 4.414 4.436 4.284 4.393 246,444 -0.02(-0.49%)
May 20, 2020 4.400 4.581 4.378 4.414 442,251 +0.04(+0.99%)
May 19, 2020 4.320 4.400 4.288 4.371 451,568 +0.07(+1.68%)
May 18, 2020 4.335 4.335 4.234 4.299 428,414 +0.17(+4.20%)
May 15, 2020 4.075 4.125 3.974 4.125 209,971 +0.12(+2.88%)
May 14, 2020 3.901 4.017 3.771 4.010 293,104 +0.01(+0.36%)
May 13, 2020 4.125 4.145 3.945 3.995 313,899 -0.14(-3.49%)
May 12, 2020 4.248 4.253 4.118 4.140 409,860 -0.05(-1.21%)
May 11, 2020 4.241 4.241 4.125 4.190 374,758 -0.04(-1.02%)
May 08, 2020 4.219 4.281 4.118 4.234 333,019 +0.06(+1.38%)
May 07, 2020 4.089 4.306 4.089 4.176 452,296 +0.14(+3.58%)
May 06, 2020 4.161 4.219 4.017 4.031 420,162 -0.12(-2.96%)
May 05, 2020 4.241 4.349 4.154 4.154 542,963 +0.01(+0.17%)
May 04, 2020 4.039 4.154 3.974 4.147 344,622 -0.01(-0.35%)
May 01, 2020 4.320 4.342 4.121 4.161 577,040 -0.30(-6.65%)
Apr 30, 2020 4.558 4.630 4.400 4.458 735,657 -0.10(-2.20%)
Apr 29, 2020 4.300 4.594 4.300 4.558 494,604 +0.40(+9.66%)
Apr 28, 2020 4.135 4.293 3.999 4.157 610,773 +0.15(+3.76%)
Apr 27, 2020 4.013 4.064 3.899 4.006 456,091 -0.04(-1.06%)
Apr 24, 2020 3.970 4.078 3.902 4.049 597,763 +0.11(+2.73%)
Apr 23, 2020 3.856 3.995 3.834 3.942 617,924 +0.13(+3.38%)
Apr 22, 2020 3.691 3.913 3.626 3.813 706,149 +0.21(+5.77%)
Apr 21, 2020 3.555 3.648 3.404 3.605 1,193,626 -0.06(-1.76%)
Apr 20, 2020 3.583 3.956 3.512 3.669 630,947 -0.10(-2.66%)
Apr 17, 2020 3.755 3.834 3.662 3.770 567,344 +0.04(+0.96%)
Apr 16, 2020 3.863 3.921 3.712 3.734 445,467 -0.16(-4.23%)
Apr 15, 2020 3.920 3.935 3.698 3.899 730,377 -0.11(-2.68%)
Apr 14, 2020 3.655 4.006 3.655 4.006 822,172 +0.34(+9.18%)
Apr 13, 2020 3.655 3.770 3.519 3.669 672,021 +0.11(+3.23%)
Apr 09, 2020 3.562 3.806 3.483 3.555 1,151,712 +0.11(+3.33%)
Apr 08, 2020 3.297 3.447 3.297 3.440 671,781 +0.17(+5.26%)
Apr 07, 2020 3.282 3.419 3.232 3.268 1,878,952 +0.11(+3.40%)
Apr 06, 2020 3.110 3.275 3.017 3.161 994,078 +0.09(+3.04%)
Apr 03, 2020 3.247 3.311 2.867 3.067 1,064,225 -0.09(-2.73%)
Apr 02, 2020 3.096 3.512 3.032 3.153 787,243 +0.22(+7.32%)
Apr 01, 2020 2.931 3.075 2.881 2.938 1,121,436 -0.16(-5.09%)
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%)
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.