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 31, 2018 8.705 8.705 8.465 8.515 272,540 -0.12(-1.35%)
Jan 30, 2018 8.632 8.649 8.627 8.632 297,577 -0.03(-0.32%)
Jan 29, 2018 8.705 8.705 8.649 8.660 268,453 -0.06(-0.64%)
Jan 26, 2018 8.744 8.749 8.688 8.716 388,303 -0.01(-0.13%)
Jan 25, 2018 8.822 8.849 8.694 8.727 466,284 -0.07(-0.82%)
Jan 24, 2018 8.849 8.866 8.749 8.799 506,313 +0.01(+0.06%)
Jan 23, 2018 8.861 8.888 8.788 8.794 477,616 -0.04(-0.44%)
Jan 22, 2018 8.738 8.849 8.738 8.833 300,136 +0.12(+1.34%)
Jan 19, 2018 8.755 8.766 8.688 8.716 265,140 -0.01(-0.13%)
Jan 18, 2018 8.671 8.744 8.643 8.727 258,934 +0.03(+0.32%)
Jan 17, 2018 8.827 8.827 8.643 8.699 362,693 -0.09(-1.08%)
Jan 16, 2018 8.911 8.961 8.788 8.794 322,698 -0.10(-1.13%)
Jan 12, 2018 8.894 8.894 8.894 0 -0.16(-1.72%)
Jan 11, 2018 9.067 9.156 9.005 9.050 715,927 -0.04(-0.43%)
Jan 10, 2018 9.139 9.089 338,583 +0.13(+1.43%)
Jan 09, 2018 9.000 9.000 8.893 8.961 289,481 +0.04(+0.50%)
Jan 08, 2018 8.905 8.922 8.805 8.916 230,896 +0.07(+0.82%)
Jan 05, 2018 8.905 8.905 8.755 8.844 259,976 -0.06(-0.63%)
Jan 04, 2018 8.911 8.911 8.805 8.900 417,279 +0.01(+0.13%)
Jan 03, 2018 8.827 8.888 8.760 8.888 281,327 +0.11(+1.20%)
Jan 02, 2018 8.716 8.866 8.716 8.783 259,563 +0.13(+1.53%)
Dec 29, 2017 8.650 8.650 8.650 0 +0.08(+0.97%)
Dec 28, 2017 8.473 8.573 8.429 8.567 332,586 +0.09(+1.11%)
Dec 27, 2017 8.379 8.523 8.379 8.473 280,081 +0.11(+1.25%)
Dec 26, 2017 8.335 8.567 8.318 8.368 344,546 +0.15(+1.82%)
Dec 22, 2017 8.208 8.280 8.141 8.219 487,930 -0.02(-0.20%)
Dec 21, 2017 8.213 8.335 8.202 8.235 313,068 -0.03(-0.33%)
Dec 20, 2017 8.363 8.367 8.246 8.263 348,309 -0.14(-1.71%)
Dec 19, 2017 8.346 8.412 8.288 8.407 615,460 +0.01(+0.07%)
Dec 18, 2017 8.274 8.412 8.222 8.401 524,126 +0.17(+2.01%)
Dec 15, 2017 8.307 8.310 8.175 8.235 495,659 +0.01(+0.13%)
Dec 14, 2017 8.003 8.241 8.003 8.224 410,039 +0.14(+1.71%)
Dec 13, 2017 8.114 8.202 8.064 8.086 739,823 -0.04(-0.54%)
Dec 12, 2017 8.031 8.147 7.987 8.130 576,456 +0.12(+1.45%)
Dec 11, 2017 7.882 8.036 7.878 8.014 446,968 +0.12(+1.54%)
Dec 08, 2017 7.887 7.920 7.837 7.893 358,837 +0.05(+0.63%)
Dec 07, 2017 7.799 7.882 7.755 7.843 411,973 +0.09(+1.21%)
Dec 06, 2017 7.837 7.876 7.727 7.749 534,365 -0.08(-1.06%)
Dec 05, 2017 7.915 7.931 7.832 7.832 319,368 -0.12(-1.46%)
Dec 04, 2017 8.025 8.025 7.873 7.948 384,592 -0.04(-0.48%)
Dec 01, 2017 7.738 8.014 7.716 7.987 550,755 +0.28(+3.65%)
Nov 30, 2017 7.591 7.733 7.591 7.706 542,017 +0.12(+1.59%)
Nov 29, 2017 7.678 7.722 7.541 7.585 452,197 -0.10(-1.28%)
Nov 28, 2017 7.618 7.700 7.618 7.684 516,411 +0.05(+0.72%)
Nov 27, 2017 7.782 7.788 7.602 7.629 380,984 -0.12(-1.49%)
Nov 24, 2017 7.782 7.793 7.733 7.744 113,480 -0.02(-0.21%)
Nov 22, 2017 7.706 7.761 7.640 7.761 412,363 +0.10(+1.29%)
Nov 21, 2017 7.673 7.722 7.591 7.662 311,513 +0.01(+0.07%)
Nov 20, 2017 7.711 7.728 7.629 7.656 387,275 -0.09(-1.20%)
Nov 17, 2017 7.909 7.909 7.739 7.750 476,269 -0.10(-1.26%)
Nov 16, 2017 7.700 7.919 7.627 7.848 655,465 +0.17(+2.21%)
Nov 15, 2017 7.552 7.711 7.448 7.678 643,183 +0.12(+1.60%)
Nov 14, 2017 7.678 7.709 7.497 7.558 522,034 -0.15(-1.96%)
Nov 13, 2017 7.876 7.881 7.684 7.708 350,266 -0.12(-1.51%)
Nov 10, 2017 7.859 7.870 7.799 7.826 193,685 +0.01(+0.07%)
Nov 09, 2017 7.799 7.881 7.793 7.821 440,202 -0.02(-0.21%)
Nov 08, 2017 7.925 7.936 7.797 7.837 345,194 -0.12(-1.45%)
Nov 07, 2017 7.941 7.991 7.909 7.952 362,440 +0.02(+0.21%)
Nov 06, 2017 7.854 7.936 7.837 7.936 228,152 +0.11(+1.40%)
Nov 03, 2017 7.815 7.870 7.788 7.826 326,761 +0.02(+0.21%)
Nov 02, 2017 8.046 8.051 7.804 7.810 389,123 -0.27(-3.32%)
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.