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 8.197 8.317 8.186 8.301 240,866 +0.03(+0.32%)
May 30, 2017 8.317 8.387 8.244 8.275 165,728 -0.07(-0.88%)
May 26, 2017 8.275 8.385 8.273 8.348 171,996 +0.02(+0.19%)
May 25, 2017 8.359 8.431 8.291 8.333 219,671 -0.06(-0.69%)
May 24, 2017 8.542 8.568 8.369 8.390 319,421 -0.14(-1.66%)
May 23, 2017 8.552 8.568 8.500 8.532 132,972 +0.01(+0.12%)
May 22, 2017 8.469 8.532 8.422 8.521 148,948 +0.07(+0.87%)
May 19, 2017 8.411 8.458 8.369 8.448 185,218 +0.06(+0.69%)
May 18, 2017 8.338 8.390 8.289 8.390 355,729 +0.03(+0.31%)
May 17, 2017 8.396 8.485 8.354 8.364 239,396 -0.10(-1.24%)
May 16, 2017 8.469 8.469 8.380 8.469 154,422 +0.04(+0.50%)
May 15, 2017 8.474 8.493 8.385 8.427 212,219 +0.06(+0.75%)
May 12, 2017 8.260 8.364 8.260 8.364 193,987 +0.09(+1.07%)
May 11, 2017 8.369 8.369 8.244 8.275 169,700 -0.07(-0.88%)
May 10, 2017 8.301 8.354 8.260 8.348 209,636 +0.04(+0.44%)
May 09, 2017 8.348 8.351 8.212 8.312 228,220 -0.06(-0.75%)
May 08, 2017 8.343 8.380 8.297 8.375 206,660 +0.06(+0.76%)
May 05, 2017 8.097 8.338 8.097 8.312 307,641 +0.18(+2.25%)
May 04, 2017 8.244 8.244 8.014 8.129 395,721 -0.16(-1.90%)
May 03, 2017 8.505 8.542 8.239 8.286 381,188 -0.21(-2.51%)
May 02, 2017 8.568 8.568 8.495 8.500 143,334 -0.05(-0.61%)
May 01, 2017 8.563 8.567 8.517 8.552 144,307 +0.03(+0.36%)
Apr 28, 2017 8.501 8.563 8.501 8.522 146,275 +0.04(+0.43%)
Apr 27, 2017 8.491 8.528 8.473 8.486 224,047 -0.06(-0.67%)
Apr 26, 2017 8.465 8.569 8.452 8.543 339,618 +0.03(+0.37%)
Apr 25, 2017 8.480 8.538 8.475 8.512 236,270 +0.04(+0.49%)
Apr 24, 2017 8.522 8.532 8.454 8.470 181,500 -0.02(-0.24%)
Apr 21, 2017 8.418 8.496 8.418 8.491 151,748 +0.04(+0.43%)
Apr 20, 2017 8.486 8.507 8.423 8.454 191,080 -0.03(-0.37%)
Apr 19, 2017 8.553 8.581 8.454 8.486 183,511 -0.11(-1.27%)
Apr 18, 2017 8.532 8.595 8.491 8.595 131,163 +0.06(+0.67%)
Apr 17, 2017 8.563 8.589 8.496 8.538 180,339 -0.02(-0.18%)
Apr 13, 2017 8.543 8.600 8.517 8.553 146,417 -0.02(-0.24%)
Apr 12, 2017 8.600 8.610 8.538 8.574 157,896 -0.05(-0.54%)
Apr 11, 2017 8.584 8.636 8.558 8.621 154,101 -0.02(-0.24%)
Apr 10, 2017 8.569 8.641 8.543 8.641 131,842 +0.09(+1.07%)
Apr 07, 2017 8.532 8.563 8.486 8.550 138,095 +0.04(+0.51%)
Apr 06, 2017 8.428 8.506 8.413 8.506 218,389 +0.08(+0.99%)
Apr 05, 2017 8.439 8.501 8.423 8.423 201,611 +0.02(+0.19%)
Apr 04, 2017 8.387 8.423 8.351 8.408 127,880 +0.01(+0.12%)
Apr 03, 2017 8.423 8.449 8.340 8.397 113,116 -0.03(-0.38%)
Mar 31, 2017 8.352 8.429 8.352 8.429 205,408 +0.06(+0.74%)
Mar 30, 2017 8.367 8.440 8.352 8.367 254,571 +0.01(+0.12%)
Mar 29, 2017 8.254 8.385 8.254 8.357 146,296 +0.10(+1.19%)
Mar 28, 2017 8.254 8.316 8.254 8.259 184,260 +0.02(+0.25%)
Mar 27, 2017 8.166 8.280 8.166 8.239 145,446 -0.02(-0.25%)
Mar 24, 2017 8.306 8.347 8.259 8.259 259,687 -0.04(-0.44%)
Mar 23, 2017 8.239 8.378 8.230 8.295 212,319 +0.08(+0.94%)
Mar 22, 2017 8.233 8.239 8.172 8.218 172,822 -0.04(-0.44%)
Mar 21, 2017 8.321 8.347 8.223 8.254 287,500 -0.09(-1.05%)
Mar 20, 2017 8.393 8.460 8.337 8.342 152,854 -0.12(-1.46%)
Mar 17, 2017 8.337 8.496 8.337 8.465 210,568 +0.12(+1.48%)
Mar 16, 2017 8.383 8.414 8.311 8.342 204,861 -0.07(-0.80%)
Mar 15, 2017 8.300 8.414 8.239 8.409 230,187 +0.14(+1.75%)
Mar 14, 2017 8.228 8.276 8.136 8.264 260,774 -0.05(-0.62%)
Mar 13, 2017 8.270 8.337 8.270 8.316 134,912 +0.04(+0.44%)
Mar 10, 2017 8.249 8.285 8.172 8.280 209,206 +0.06(+0.75%)
Mar 09, 2017 8.249 8.326 8.146 8.218 294,452 -0.09(-1.06%)
Mar 08, 2017 8.414 8.471 8.300 8.306 196,560 -0.16(-1.89%)
Mar 07, 2017 8.512 8.532 8.440 8.465 208,048 -0.07(-0.79%)
Mar 06, 2017 8.630 8.630 8.491 8.532 271,715 -0.11(-1.31%)
Mar 03, 2017 8.620 8.687 8.584 8.646 224,153 -0.02(-0.18%)
Mar 02, 2017 8.584 8.708 8.536 8.661 234,906 +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.