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 30, 2014 8.509 8.529 8.460 8.513 318,160 +0.01(+0.10%)
May 29, 2014 8.537 8.550 8.496 8.505 312,912 -0.01(-0.10%)
May 28, 2014 8.435 8.554 8.435 8.513 316,604 +0.11(+1.27%)
May 27, 2014 8.472 8.496 8.402 8.406 374,656 -0.07(-0.77%)
May 23, 2014 8.443 8.472 8.472 8.472 202,555 +0.05(+0.53%)
May 22, 2014 8.411 8.443 8.394 8.427 226,128 +0.05(+0.59%)
May 21, 2014 8.353 8.406 8.353 8.378 191,557 +0.03(+0.39%)
May 20, 2014 8.419 8.431 8.329 8.345 339,606 -0.07(-0.78%)
May 19, 2014 8.505 8.525 8.403 8.411 251,422 -0.07(-0.82%)
May 16, 2014 8.492 8.603 8.456 8.480 322,893 +0.01(+0.10%)
May 15, 2014 8.484 8.488 8.386 8.472 407,539 +0.02(+0.19%)
May 14, 2014 8.345 8.509 8.341 8.456 390,889 +0.08(+0.93%)
May 13, 2014 8.390 8.411 8.320 8.378 299,275 -0.04(-0.44%)
May 12, 2014 8.304 8.419 8.304 8.415 313,943 +0.12(+1.43%)
May 09, 2014 8.345 8.345 8.267 8.296 244,984 -0.07(-0.83%)
May 08, 2014 8.357 8.398 8.345 8.366 303,119 -0.01(-0.15%)
May 07, 2014 8.357 8.406 8.357 8.378 241,285 +0.02(+0.29%)
May 06, 2014 8.292 8.357 8.280 8.353 334,027 +0.05(+0.64%)
May 05, 2014 8.235 8.304 8.185 8.300 441,350 +0.04(+0.45%)
May 02, 2014 8.325 8.325 8.235 8.263 386,237 -0.02(-0.30%)
May 01, 2014 8.427 8.484 8.280 8.288 459,421 -0.11(-1.36%)
Apr 30, 2014 8.459 8.459 8.361 8.402 314,693 -0.01(-0.14%)
Apr 29, 2014 8.304 8.446 8.271 8.413 342,905 +0.12(+1.41%)
Apr 28, 2014 8.214 8.304 8.213 8.296 262,958 +0.11(+1.29%)
Apr 25, 2014 8.210 8.239 8.166 8.190 280,504 -0.01(-0.10%)
Apr 24, 2014 8.214 8.223 8.166 8.198 352,980 -0.01(-0.10%)
Apr 23, 2014 8.166 8.223 8.166 8.206 302,579 +0.02(+0.25%)
Apr 22, 2014 8.218 8.227 8.166 8.186 462,977 -0.04(-0.45%)
Apr 21, 2014 8.182 8.223 8.166 8.223 318,314 +0.07(+0.80%)
Apr 17, 2014 8.117 8.157 8.157 8.157 339,019 +0.02(+0.25%)
Apr 16, 2014 8.109 8.137 8.072 8.137 305,719 +0.05(+0.60%)
Apr 15, 2014 8.092 8.092 8.047 8.088 205,875 +0.01(+0.15%)
Apr 14, 2014 8.080 8.104 8.052 8.076 202,736 +0.00(+0.05%)
Apr 11, 2014 8.019 8.084 7.970 8.072 286,989 +0.05(+0.66%)
Apr 10, 2014 8.039 8.076 8.015 8.019 276,185 -0.02(-0.20%)
Apr 09, 2014 7.995 8.047 7.991 8.035 225,919 +0.06(+0.72%)
Apr 08, 2014 7.925 7.978 7.925 7.978 192,683 +0.03(+0.36%)
Apr 07, 2014 7.982 8.003 7.921 7.950 337,764 -0.05(-0.61%)
Apr 04, 2014 8.031 8.056 7.974 7.999 207,759 +0.01(+0.10%)
Apr 03, 2014 7.999 8.092 7.982 7.991 343,669 -0.02(-0.25%)
Apr 02, 2014 8.117 8.133 7.995 8.011 301,432 -0.08(-0.96%)
Apr 01, 2014 8.047 8.104 8.035 8.088 225,870 +0.08(+0.97%)
Mar 31, 2014 7.998 8.034 7.937 8.010 275,964 +0.08(+1.02%)
Mar 28, 2014 7.889 7.945 7.860 7.929 322,350 +0.10(+1.24%)
Mar 27, 2014 7.800 7.864 7.751 7.832 406,306 +0.03(+0.36%)
Mar 26, 2014 7.800 7.820 7.751 7.804 365,687 +0.07(+0.89%)
Mar 25, 2014 7.715 7.812 7.715 7.735 463,209 +0.01(+0.16%)
Mar 24, 2014 7.873 7.917 7.711 7.723 521,693 -0.11(-1.34%)
Mar 21, 2014 8.010 8.014 7.820 7.828 346,389 -0.11(-1.43%)
Mar 20, 2014 8.030 8.107 7.917 7.941 386,274 -0.11(-1.41%)
Mar 19, 2014 8.014 8.075 8.012 8.055 339,283 +0.02(+0.30%)
Mar 18, 2014 8.014 8.059 7.901 8.030 463,552 +0.07(+0.86%)
Mar 17, 2014 7.990 8.099 7.954 7.962 664,672 +0.04(+0.51%)
Mar 14, 2014 7.816 7.941 7.816 7.921 264,105 +0.09(+1.19%)
Mar 13, 2014 7.885 7.893 7.796 7.828 256,463 -0.03(-0.36%)
Mar 12, 2014 7.840 7.881 7.820 7.856 198,266 +0.00(+0.05%)
Mar 11, 2014 7.869 7.893 7.819 7.852 225,961 +0.03(+0.36%)
Mar 10, 2014 7.832 7.905 7.800 7.824 296,547 -0.01(-0.15%)
Mar 07, 2014 8.022 8.022 7.816 7.836 280,947 -0.15(-1.88%)
Mar 06, 2014 7.897 7.990 7.860 7.986 428,897 +0.11(+1.34%)
Mar 05, 2014 7.779 7.929 7.767 7.881 565,910 +0.09(+1.20%)
Mar 04, 2014 7.796 7.848 7.759 7.788 347,933 +0.05(+0.68%)
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.