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 )

N/A 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 (%)
Jan 29, 2016 5.165 5.368 5.165 5.304 820,844 +0.18(+3.52%)
Jan 28, 2016 5.073 5.188 5.013 5.123 446,404 +0.29(+5.92%)
Jan 27, 2016 4.860 4.971 4.749 4.837 857,913 -0.05(-0.95%)
Jan 26, 2016 4.786 5.013 4.694 4.883 1,210,054 +0.17(+3.53%)
Jan 25, 2016 4.772 5.059 4.698 4.717 1,462,311 -0.18(-3.68%)
Jan 22, 2016 4.555 4.911 4.555 4.897 2,661,532 +0.49(+10.99%)
Jan 21, 2016 4.186 4.445 4.079 4.412 1,155,477 +0.33(+8.03%)
Jan 20, 2016 4.315 4.352 3.862 4.084 1,524,272 -0.35(-7.92%)
Jan 19, 2016 4.819 4.851 4.412 4.435 854,781 -0.35(-7.34%)
Jan 15, 2016 4.795 4.786 4.786 4.786 836,823 -0.21(-4.25%)
Jan 14, 2016 4.791 5.059 4.703 4.999 1,049,183 +0.25(+5.36%)
Jan 13, 2016 5.197 5.262 4.685 4.745 1,206,545 -0.40(-7.81%)
Jan 12, 2016 5.433 5.525 4.980 5.147 1,078,411 -0.19(-3.55%)
Jan 11, 2016 5.558 5.562 5.271 5.336 961,405 -0.21(-3.75%)
Jan 08, 2016 5.553 5.657 5.488 5.544 1,202,058 +0.01(+0.25%)
Jan 07, 2016 5.664 5.826 5.511 5.530 1,079,336 -0.23(-4.01%)
Jan 06, 2016 5.987 5.992 5.701 5.761 475,859 -0.36(-5.96%)
Jan 05, 2016 6.168 6.241 6.057 6.126 732,398 -0.06(-1.04%)
Jan 04, 2016 6.006 6.200 5.904 6.191 927,454 +0.14(+2.28%)
Dec 31, 2015 5.723 6.053 6.053 6.053 1,740,304 +0.24(+4.09%)
Dec 30, 2015 5.783 5.902 5.723 5.815 1,647,506 -0.12(-2.08%)
Dec 29, 2015 6.076 6.140 5.879 5.938 1,830,552 -0.11(-1.82%)
Dec 28, 2015 6.158 6.158 5.874 6.048 1,576,723 -0.17(-2.80%)
Dec 24, 2015 6.295 6.222 6.222 6.222 808,560 -0.05(-0.73%)
Dec 23, 2015 5.755 6.273 5.755 6.268 2,566,325 +0.55(+9.70%)
Dec 22, 2015 5.416 5.728 5.357 5.714 1,926,966 +0.33(+6.12%)
Dec 21, 2015 5.284 5.389 5.229 5.384 1,076,149 +0.09(+1.73%)
Dec 18, 2015 5.302 5.421 5.155 5.293 1,369,391 -0.05(-1.03%)
Dec 17, 2015 5.371 5.375 5.224 5.348 1,708,663 +0.01(+0.17%)
Dec 16, 2015 5.105 5.343 5.064 5.339 1,263,319 +0.21(+4.01%)
Dec 15, 2015 5.055 5.187 5.051 5.133 1,904,041 +0.15(+2.94%)
Dec 14, 2015 5.187 5.220 4.922 4.986 1,216,271 -0.28(-5.30%)
Dec 11, 2015 5.494 5.590 5.220 5.265 1,503,177 -0.33(-5.82%)
Dec 10, 2015 5.499 5.726 5.467 5.590 852,832 +0.07(+1.24%)
Dec 09, 2015 5.384 5.682 5.380 5.522 1,439,737 +0.15(+2.73%)
Dec 08, 2015 5.059 5.490 5.055 5.375 1,282,979 +0.05(+1.03%)
Dec 07, 2015 5.774 5.865 5.192 5.320 1,510,406 -0.60(-10.13%)
Dec 04, 2015 6.121 6.158 5.911 5.920 1,656,611 -0.24(-3.87%)
Dec 03, 2015 6.382 6.406 6.158 6.158 710,650 -0.23(-3.58%)
Dec 02, 2015 6.556 6.556 6.332 6.387 974,614 -0.22(-3.26%)
Dec 01, 2015 6.584 6.634 6.488 6.602 707,381 +0.03(+0.41%)
Nov 30, 2015 6.548 6.630 6.517 6.576 757,597 +0.08(+1.26%)
Nov 27, 2015 6.544 6.607 6.489 6.494 174,668 -0.18(-2.72%)
Nov 25, 2015 6.512 6.675 6.675 6.675 650,502 +0.10(+1.59%)
Nov 24, 2015 6.476 6.616 6.407 6.571 735,418 +0.11(+1.76%)
Nov 23, 2015 6.448 6.535 6.371 6.457 530,388 +0.03(+0.49%)
Nov 20, 2015 6.430 6.489 6.346 6.426 548,793 -0.01(-0.14%)
Nov 19, 2015 6.539 6.539 6.389 6.435 401,052 -0.14(-2.07%)
Nov 18, 2015 6.548 6.680 6.494 6.571 504,287 +0.07(+1.05%)
Nov 17, 2015 6.694 6.771 6.471 6.503 574,124 -0.23(-3.37%)
Nov 16, 2015 6.553 6.734 6.534 6.730 528,003 +0.19(+2.85%)
Nov 13, 2015 6.371 6.582 6.321 6.544 612,511 +0.15(+2.34%)
Nov 12, 2015 6.544 6.571 6.335 6.394 678,969 -0.20(-3.03%)
Nov 11, 2015 6.853 6.893 6.580 6.594 559,225 -0.26(-3.84%)
Nov 10, 2015 6.975 7.034 6.825 6.857 860,718 -0.20(-2.77%)
Nov 09, 2015 7.107 7.179 6.980 7.052 326,654 -0.10(-1.46%)
Nov 06, 2015 7.229 7.239 7.089 7.157 330,474 -0.10(-1.38%)
Nov 05, 2015 7.293 7.427 7.216 7.257 464,587 -0.07(-0.99%)
Nov 04, 2015 7.606 7.625 7.325 7.329 419,389 -0.22(-2.89%)
Nov 03, 2015 7.575 7.625 7.511 7.547 633,427 -0.02(-0.30%)
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.