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 31, 2017 8.198 8.319 8.188 8.303 240,824 +0.03(+0.32%)
May 30, 2017 8.319 8.389 8.245 8.277 165,699 -0.07(-0.88%)
May 26, 2017 8.277 8.387 8.274 8.350 171,966 +0.02(+0.19%)
May 25, 2017 8.360 8.433 8.292 8.334 219,633 -0.06(-0.69%)
May 24, 2017 8.543 8.570 8.371 8.392 319,366 -0.14(-1.66%)
May 23, 2017 8.554 8.570 8.502 8.533 132,949 +0.01(+0.12%)
May 22, 2017 8.470 8.533 8.424 8.523 148,922 +0.07(+0.87%)
May 19, 2017 8.413 8.460 8.371 8.449 185,185 +0.06(+0.69%)
May 18, 2017 8.339 8.392 8.290 8.392 355,667 +0.03(+0.31%)
May 17, 2017 8.397 8.487 8.355 8.366 239,354 -0.10(-1.24%)
May 16, 2017 8.470 8.470 8.382 8.470 154,395 +0.04(+0.50%)
May 15, 2017 8.475 8.494 8.387 8.428 212,182 +0.06(+0.75%)
May 12, 2017 8.261 8.366 8.261 8.366 193,953 +0.09(+1.07%)
May 11, 2017 8.371 8.371 8.245 8.277 169,671 -0.07(-0.88%)
May 10, 2017 8.303 8.355 8.261 8.350 209,600 +0.04(+0.44%)
May 09, 2017 8.350 8.352 8.214 8.313 228,180 -0.06(-0.75%)
May 08, 2017 8.345 8.381 8.298 8.376 206,624 +0.06(+0.76%)
May 05, 2017 8.099 8.339 8.099 8.313 307,588 +0.18(+2.25%)
May 04, 2017 8.245 8.245 8.015 8.130 395,652 -0.16(-1.90%)
May 03, 2017 8.507 8.543 8.240 8.288 381,121 -0.21(-2.51%)
May 02, 2017 8.570 8.570 8.496 8.502 143,309 -0.05(-0.61%)
May 01, 2017 8.564 8.568 8.519 8.554 144,281 +0.03(+0.36%)
Apr 28, 2017 8.503 8.565 8.503 8.523 146,249 +0.04(+0.43%)
Apr 27, 2017 8.492 8.530 8.474 8.487 224,008 -0.06(-0.67%)
Apr 26, 2017 8.466 8.570 8.453 8.544 339,559 +0.03(+0.37%)
Apr 25, 2017 8.482 8.539 8.477 8.513 236,229 +0.04(+0.49%)
Apr 24, 2017 8.523 8.534 8.456 8.472 181,469 -0.02(-0.24%)
Apr 21, 2017 8.420 8.497 8.420 8.492 151,721 +0.04(+0.43%)
Apr 20, 2017 8.487 8.508 8.425 8.456 191,047 -0.03(-0.37%)
Apr 19, 2017 8.555 8.582 8.456 8.487 183,479 -0.11(-1.27%)
Apr 18, 2017 8.534 8.596 8.492 8.596 131,140 +0.06(+0.67%)
Apr 17, 2017 8.565 8.591 8.497 8.539 180,308 -0.02(-0.18%)
Apr 13, 2017 8.544 8.601 8.518 8.555 146,392 -0.02(-0.24%)
Apr 12, 2017 8.601 8.611 8.539 8.575 157,868 -0.05(-0.54%)
Apr 11, 2017 8.586 8.637 8.560 8.622 154,074 -0.02(-0.24%)
Apr 10, 2017 8.570 8.643 8.544 8.643 131,819 +0.09(+1.07%)
Apr 07, 2017 8.534 8.565 8.487 8.551 138,071 +0.04(+0.51%)
Apr 06, 2017 8.430 8.508 8.414 8.508 218,351 +0.08(+0.99%)
Apr 05, 2017 8.440 8.503 8.425 8.425 201,576 +0.02(+0.19%)
Apr 04, 2017 8.388 8.425 8.352 8.409 127,857 +0.01(+0.12%)
Apr 03, 2017 8.425 8.451 8.342 8.399 113,096 -0.03(-0.38%)
Mar 31, 2017 8.353 8.431 8.353 8.431 205,372 +0.06(+0.74%)
Mar 30, 2017 8.369 8.441 8.353 8.369 254,526 +0.01(+0.12%)
Mar 29, 2017 8.256 8.387 8.256 8.359 146,270 +0.10(+1.19%)
Mar 28, 2017 8.256 8.317 8.256 8.261 184,228 +0.02(+0.25%)
Mar 27, 2017 8.168 8.281 8.168 8.240 145,421 -0.02(-0.25%)
Mar 24, 2017 8.307 8.348 8.261 8.261 259,642 -0.04(-0.44%)
Mar 23, 2017 8.240 8.379 8.232 8.297 212,282 +0.08(+0.94%)
Mar 22, 2017 8.235 8.240 8.173 8.219 172,792 -0.04(-0.44%)
Mar 21, 2017 8.323 8.348 8.225 8.256 287,450 -0.09(-1.05%)
Mar 20, 2017 8.395 8.462 8.338 8.343 152,827 -0.12(-1.46%)
Mar 17, 2017 8.338 8.498 8.338 8.467 210,531 +0.12(+1.48%)
Mar 16, 2017 8.384 8.415 8.312 8.343 204,826 -0.07(-0.80%)
Mar 15, 2017 8.302 8.415 8.240 8.410 230,147 +0.14(+1.75%)
Mar 14, 2017 8.230 8.278 8.137 8.266 260,728 -0.05(-0.62%)
Mar 13, 2017 8.271 8.338 8.271 8.317 134,888 +0.04(+0.44%)
Mar 10, 2017 8.250 8.286 8.173 8.281 209,170 +0.06(+0.75%)
Mar 09, 2017 8.250 8.328 8.147 8.219 294,400 -0.09(-1.06%)
Mar 08, 2017 8.415 8.472 8.302 8.307 196,525 -0.16(-1.89%)
Mar 07, 2017 8.513 8.534 8.441 8.467 208,012 -0.07(-0.79%)
Mar 06, 2017 8.632 8.632 8.493 8.534 271,668 -0.11(-1.31%)
Mar 03, 2017 8.622 8.689 8.586 8.647 224,114 -0.02(-0.18%)
Mar 02, 2017 8.586 8.709 8.537 8.663 234,865 +0.07(+0.84%)
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.