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, 2018 7.474 7.549 7.445 7.526 239,821 +0.07(+0.93%)
May 30, 2018 7.382 7.468 7.382 7.457 251,328 +0.11(+1.49%)
May 29, 2018 7.399 7.451 7.318 7.347 333,130 -0.09(-1.24%)
May 25, 2018 7.440 7.440 7.440 0 -0.04(-0.54%)
May 24, 2018 7.503 7.530 7.451 7.480 256,769 -0.02(-0.31%)
May 23, 2018 7.595 7.607 7.497 7.503 258,115 -0.08(-1.06%)
May 22, 2018 7.613 7.636 7.566 7.584 199,166 -0.02(-0.23%)
May 21, 2018 7.659 7.659 7.578 7.601 212,929 +0.01(+0.15%)
May 18, 2018 7.659 7.699 7.561 7.589 195,745 -0.03(-0.45%)
May 17, 2018 7.624 7.722 7.618 7.624 301,950 +0.01(+0.15%)
May 16, 2018 7.601 7.641 7.572 7.613 304,835 +0.01(+0.15%)
May 15, 2018 7.589 7.601 7.491 7.601 224,762 +0.04(+0.53%)
May 14, 2018 7.514 7.561 7.474 7.561 325,837 +0.09(+1.24%)
May 11, 2018 7.457 7.486 7.412 7.468 272,093 +0.06(+0.86%)
May 10, 2018 7.411 7.428 7.370 7.405 221,972 +0.05(+0.71%)
May 09, 2018 7.313 7.376 7.307 7.353 257,590 +0.05(+0.71%)
May 08, 2018 7.295 7.307 7.234 7.301 277,492 -0.02(-0.24%)
May 07, 2018 7.330 7.382 7.290 7.318 368,153 +0.07(+1.04%)
May 04, 2018 7.220 7.292 7.203 7.243 298,146 +0.02(+0.24%)
May 03, 2018 7.267 7.336 7.209 7.226 253,496 -0.10(-1.34%)
May 02, 2018 7.463 7.463 7.314 7.324 415,630 -0.16(-2.16%)
May 01, 2018 7.411 7.486 7.388 7.486 287,509 +0.06(+0.84%)
Apr 30, 2018 7.457 7.526 7.400 7.423 377,410 -0.02(-0.31%)
Apr 27, 2018 7.389 7.452 7.332 7.446 382,012 +0.06(+0.77%)
Apr 26, 2018 7.292 7.412 7.280 7.389 427,109 +0.10(+1.41%)
Apr 25, 2018 7.297 7.297 7.200 7.286 291,671 +0.03(+0.39%)
Apr 24, 2018 7.400 7.406 7.212 7.257 414,412 -0.10(-1.32%)
Apr 23, 2018 7.240 7.372 7.240 7.355 473,564 +0.09(+1.18%)
Apr 20, 2018 7.275 7.292 7.212 7.269 329,453 +0.02(+0.30%)
Apr 19, 2018 7.423 7.423 7.240 7.247 394,520 -0.12(-1.69%)
Apr 18, 2018 7.343 7.400 7.309 7.372 870,281 +0.08(+1.10%)
Apr 17, 2018 7.195 7.315 7.177 7.292 805,918 +0.14(+1.92%)
Apr 16, 2018 7.035 7.180 7.012 7.155 418,685 +0.17(+2.37%)
Apr 13, 2018 6.977 7.006 6.920 6.989 237,446 -0.01(-0.08%)
Apr 12, 2018 7.092 7.092 6.955 6.995 340,320 -0.06(-0.89%)
Apr 11, 2018 6.972 7.057 6.938 7.057 317,165 +0.07(+1.06%)
Apr 10, 2018 6.915 6.995 6.915 6.983 409,486 +0.13(+1.92%)
Apr 09, 2018 6.886 6.932 6.817 6.852 328,095 -0.02(-0.33%)
Apr 06, 2018 6.915 6.949 6.812 6.875 384,735 -0.06(-0.91%)
Apr 05, 2018 6.766 6.943 6.749 6.937 483,121 +0.19(+2.88%)
Apr 04, 2018 6.675 6.823 6.675 6.743 799,404 -0.07(-1.01%)
Apr 03, 2018 6.806 6.812 6.686 6.812 586,469 +0.03(+0.51%)
Apr 02, 2018 6.926 6.995 6.715 6.777 852,077 -0.16(-2.24%)
Mar 29, 2018 6.933 6.933 6.933 0 +0.03(+0.49%)
Mar 28, 2018 6.904 6.927 6.820 6.899 560,985 +0.04(+0.58%)
Mar 27, 2018 6.967 7.023 6.859 6.859 632,065 -0.12(-1.78%)
Mar 26, 2018 7.097 7.103 6.904 6.984 439,687 -0.03(-0.48%)
Mar 23, 2018 7.131 7.143 7.018 7.018 627,653 -0.10(-1.35%)
Mar 22, 2018 7.170 7.193 7.086 7.114 329,201 -0.05(-0.71%)
Mar 21, 2018 7.074 7.187 7.063 7.165 541,103 +0.09(+1.28%)
Mar 20, 2018 7.136 7.193 7.035 7.074 418,580 -0.05(-0.64%)
Mar 19, 2018 7.312 7.318 7.052 7.119 618,465 -0.22(-3.01%)
Mar 16, 2018 7.374 7.425 7.312 7.340 1,071,875 +0.04(+0.54%)
Mar 15, 2018 7.883 7.895 7.142 7.301 1,766,103 -0.54(-6.93%)
Mar 14, 2018 7.923 7.923 7.827 7.844 146,382 -0.06(-0.79%)
Mar 13, 2018 7.889 7.917 7.873 7.906 192,889 +0.04(+0.50%)
Mar 12, 2018 7.810 7.968 7.810 7.867 236,933 +0.09(+1.16%)
Mar 09, 2018 7.770 7.807 7.736 7.776 201,489 +0.06(+0.81%)
Mar 08, 2018 7.702 7.765 7.671 7.714 238,495 -0.01(-0.07%)
Mar 07, 2018 7.782 7.685 7.719 189,950 -0.05(-0.66%)
Mar 06, 2018 7.844 7.850 7.736 7.770 205,689 +0.00(+0.00%)
Mar 05, 2018 7.742 7.813 7.731 7.770 222,993 -0.03(-0.36%)
Mar 02, 2018 7.799 7.816 7.702 7.799 166,759 -0.01(-0.14%)
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.