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, 2022 7.460 7.503 7.329 7.329 212,626 -0.10(-1.29%)
May 27, 2022 7.382 7.451 7.330 7.425 360,060 +0.06(+0.82%)
May 26, 2022 7.364 7.416 7.278 7.364 204,907 +0.09(+1.19%)
May 25, 2022 7.182 7.277 7.156 7.277 392,387 +0.15(+2.07%)
May 24, 2022 7.069 7.165 6.991 7.130 147,945 +0.03(+0.49%)
May 23, 2022 7.078 7.199 7.066 7.095 142,924 +0.05(+0.74%)
May 20, 2022 7.043 7.087 6.904 7.043 206,374 +0.03(+0.37%)
May 19, 2022 6.991 7.087 6.965 7.017 543,040 +0.02(+0.25%)
May 18, 2022 7.069 7.069 6.991 7.000 357,087 +0.01(+0.12%)
May 17, 2022 7.121 7.130 6.948 6.991 676,264 +0.04(+0.62%)
May 16, 2022 6.904 7.095 6.896 6.948 421,190 +0.10(+1.39%)
May 13, 2022 6.757 6.896 6.731 6.852 128,816 +0.23(+3.40%)
May 12, 2022 6.636 6.783 6.579 6.627 187,108 -0.11(-1.67%)
May 11, 2022 6.774 6.996 6.714 6.740 218,174 -0.03(-0.38%)
May 10, 2022 6.878 6.930 6.618 6.766 247,079 -0.03(-0.38%)
May 09, 2022 7.043 7.043 6.783 6.792 303,310 -0.31(-4.40%)
May 06, 2022 7.113 7.155 6.983 7.104 207,646 +0.02(+0.24%)
May 05, 2022 7.269 7.269 6.991 7.087 124,927 -0.15(-2.04%)
May 04, 2022 7.043 7.260 7.009 7.234 139,399 +0.23(+3.35%)
May 03, 2022 6.835 7.019 6.835 7.000 173,243 +0.16(+2.41%)
May 02, 2022 6.913 6.939 6.722 6.835 181,830 -0.08(-1.13%)
Apr 29, 2022 7.094 7.129 6.905 6.913 141,264 -0.18(-2.55%)
Apr 28, 2022 6.956 7.125 6.939 7.094 141,409 +0.14(+1.98%)
Apr 27, 2022 7.008 7.034 6.879 6.956 158,131 +0.00(+0.00%)
Apr 26, 2022 6.956 7.086 6.913 6.956 145,013 -0.02(-0.25%)
Apr 25, 2022 7.025 7.025 6.741 6.973 262,886 -0.16(-2.18%)
Apr 22, 2022 7.292 7.335 7.094 7.129 114,552 -0.20(-2.71%)
Apr 21, 2022 7.577 7.592 7.323 7.327 213,784 -0.18(-2.41%)
Apr 20, 2022 7.379 7.551 7.379 7.508 194,152 +0.10(+1.40%)
Apr 19, 2022 7.310 7.465 7.310 7.404 334,805 +0.09(+1.18%)
Apr 18, 2022 7.292 7.361 7.284 7.318 262,326 -0.01(-0.12%)
Apr 14, 2022 7.249 7.327 7.249 7.327 84,731 +0.03(+0.47%)
Apr 13, 2022 7.223 7.292 7.160 7.292 172,327 +0.10(+1.44%)
Apr 12, 2022 7.129 7.236 7.129 7.189 235,986 +0.10(+1.46%)
Apr 11, 2022 7.189 7.198 7.077 7.086 171,728 -0.11(-1.56%)
Apr 08, 2022 7.111 7.198 7.111 7.198 133,886 +0.10(+1.46%)
Apr 07, 2022 7.120 7.163 7.017 7.094 235,907 -0.05(-0.72%)
Apr 06, 2022 7.154 7.172 7.111 7.146 200,114 +0.02(+0.24%)
Apr 05, 2022 7.206 7.259 7.123 7.129 250,152 -0.06(-0.84%)
Apr 04, 2022 7.172 7.189 7.103 7.189 209,694 +0.03(+0.36%)
Apr 01, 2022 7.068 7.180 7.068 7.163 129,968 +0.09(+1.22%)
Mar 31, 2022 7.034 7.128 7.034 7.077 268,052 +0.03(+0.49%)
Mar 30, 2022 7.017 7.068 7.008 7.043 292,702 +0.03(+0.49%)
Mar 29, 2022 6.914 7.008 6.914 7.008 137,248 +0.07(+0.99%)
Mar 28, 2022 6.948 6.983 6.914 6.940 230,030 -0.07(-0.98%)
Mar 25, 2022 6.897 7.026 6.897 7.008 259,759 +0.13(+1.87%)
Mar 24, 2022 6.803 6.906 6.794 6.880 179,286 +0.09(+1.26%)
Mar 23, 2022 6.786 6.811 6.760 6.794 212,710 +0.05(+0.76%)
Mar 22, 2022 6.777 6.777 6.674 6.743 206,913 +0.02(+0.25%)
Mar 21, 2022 6.657 6.751 6.654 6.726 192,872 +0.14(+2.08%)
Mar 18, 2022 6.580 6.614 6.529 6.589 114,027 -0.01(-0.13%)
Mar 17, 2022 6.529 6.640 6.529 6.597 119,110 +0.13(+1.99%)
Mar 16, 2022 6.477 6.494 6.387 6.469 233,931 +0.04(+0.67%)
Mar 15, 2022 6.340 6.469 6.327 6.426 260,900 +0.01(+0.13%)
Mar 14, 2022 6.683 6.683 6.391 6.417 554,049 -0.29(-4.34%)
Mar 11, 2022 6.820 6.828 6.700 6.708 164,520 -0.08(-1.14%)
Mar 10, 2022 6.666 6.803 6.640 6.786 179,174 +0.10(+1.54%)
Mar 09, 2022 6.751 6.811 6.683 6.683 232,329 -0.14(-2.01%)
Mar 08, 2022 6.854 7.000 6.794 6.820 395,094 +0.01(+0.13%)
Mar 07, 2022 6.931 6.931 6.760 6.811 521,204 -0.09(-1.24%)
Mar 04, 2022 6.828 6.906 6.794 6.897 381,042 +0.05(+0.75%)
Mar 03, 2022 6.786 6.901 6.768 6.846 240,770 +0.02(+0.25%)
Mar 02, 2022 6.708 6.863 6.708 6.828 294,834 +0.15(+2.31%)
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.