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 (%)
Oct 31, 2019 7.418 7.462 7.351 7.358 323,562 -0.10(-1.35%)
Oct 30, 2019 7.358 7.459 7.351 7.459 381,606 +0.08(+1.09%)
Oct 29, 2019 7.385 7.405 7.338 7.378 325,132 -0.03(-0.36%)
Oct 28, 2019 7.512 7.559 7.365 7.405 493,035 -0.05(-0.72%)
Oct 25, 2019 7.325 7.502 7.284 7.459 539,034 +0.13(+1.83%)
Oct 24, 2019 7.244 7.325 7.204 7.325 807,581 +0.15(+2.05%)
Oct 23, 2019 7.204 7.204 7.161 7.177 207,945 -0.02(-0.28%)
Oct 22, 2019 7.211 7.259 7.191 7.197 311,127 +0.01(+0.09%)
Oct 21, 2019 7.231 7.257 7.191 7.191 98,336 -0.03(-0.37%)
Oct 18, 2019 7.171 7.258 7.144 7.218 130,838 +0.09(+1.22%)
Oct 17, 2019 7.137 7.184 7.117 7.130 179,339 -0.01(-0.09%)
Oct 16, 2019 7.231 7.271 7.130 7.137 337,220 -0.10(-1.39%)
Oct 15, 2019 7.231 7.251 7.191 7.238 210,620 +0.05(+0.65%)
Oct 14, 2019 7.251 7.251 7.165 7.191 225,172 -0.07(-1.01%)
Oct 11, 2019 7.264 7.298 7.238 7.264 266,007 +0.05(+0.65%)
Oct 10, 2019 7.258 7.274 7.211 7.218 157,976 -0.02(-0.28%)
Oct 09, 2019 7.284 7.331 7.231 7.238 177,212 -0.02(-0.28%)
Oct 08, 2019 7.338 7.345 7.211 7.258 360,473 -0.08(-1.09%)
Oct 07, 2019 7.345 7.385 7.305 7.338 230,436 -0.04(-0.54%)
Oct 04, 2019 7.425 7.446 7.338 7.378 155,034 -0.03(-0.45%)
Oct 03, 2019 7.405 7.432 7.298 7.412 445,276 -0.01(-0.09%)
Oct 02, 2019 7.519 7.519 7.385 7.418 305,219 -0.12(-1.60%)
Oct 01, 2019 7.592 7.626 7.532 7.539 140,546 -0.08(-1.05%)
Sep 30, 2019 7.506 7.633 7.500 7.619 230,637 +0.09(+1.23%)
Sep 27, 2019 7.500 7.566 7.476 7.526 171,312 +0.04(+0.53%)
Sep 26, 2019 7.473 7.506 7.456 7.487 194,773 -0.01(-0.09%)
Sep 25, 2019 7.473 7.533 7.460 7.493 241,287 +0.00(+0.00%)
Sep 24, 2019 7.566 7.599 7.480 7.493 338,643 -0.07(-0.88%)
Sep 23, 2019 7.546 7.593 7.540 7.560 167,113 +0.03(+0.35%)
Sep 20, 2019 7.573 7.619 7.513 7.533 318,518 +0.01(+0.09%)
Sep 19, 2019 7.679 7.704 7.513 7.526 281,704 -0.12(-1.56%)
Sep 18, 2019 7.772 7.772 7.626 7.646 201,514 -0.13(-1.71%)
Sep 17, 2019 7.725 7.779 7.655 7.779 155,814 +0.07(+0.95%)
Sep 16, 2019 7.745 7.779 7.652 7.706 155,906 +0.10(+1.31%)
Sep 13, 2019 7.546 7.606 7.546 7.606 167,847 +0.05(+0.70%)
Sep 12, 2019 7.599 7.601 7.526 7.553 134,475 -0.03(-0.44%)
Sep 11, 2019 7.560 7.646 7.553 7.586 183,839 +0.02(+0.26%)
Sep 10, 2019 7.586 7.619 7.560 7.566 247,583 -0.01(-0.09%)
Sep 09, 2019 7.460 7.573 7.455 7.573 379,271 +0.15(+2.06%)
Sep 06, 2019 7.427 7.461 7.347 7.420 259,756 -0.05(-0.71%)
Sep 05, 2019 7.487 7.506 7.433 7.473 230,136 +0.01(+0.09%)
Sep 04, 2019 7.473 7.500 7.447 7.467 164,696 +0.05(+0.72%)
Sep 03, 2019 7.387 7.440 7.367 7.414 142,578 -0.03(-0.36%)
Aug 30, 2019 7.440 7.454 7.374 7.440 190,322 +0.05(+0.71%)
Aug 29, 2019 7.499 7.532 7.368 7.387 388,870 -0.04(-0.53%)
Aug 28, 2019 7.361 7.466 7.361 7.427 306,276 +0.10(+1.35%)
Aug 27, 2019 7.473 7.474 7.322 7.328 273,985 -0.11(-1.42%)
Aug 26, 2019 7.526 7.539 7.406 7.433 175,223 -0.05(-0.62%)
Aug 23, 2019 7.473 7.526 7.450 7.480 206,436 -0.03(-0.44%)
Aug 22, 2019 7.598 7.605 7.506 7.512 247,573 -0.03(-0.44%)
Aug 21, 2019 7.631 7.631 7.512 7.545 209,534 +0.01(+0.09%)
Aug 20, 2019 7.545 7.558 7.433 7.539 176,699 +0.03(+0.44%)
Aug 19, 2019 7.506 7.539 7.466 7.506 134,253 +0.07(+0.97%)
Aug 16, 2019 7.355 7.453 7.355 7.433 194,123 +0.11(+1.44%)
Aug 15, 2019 7.314 7.361 7.270 7.328 168,190 +0.00(+0.00%)
Aug 14, 2019 7.420 7.420 7.256 7.328 178,112 -0.12(-1.68%)
Aug 13, 2019 7.368 7.460 7.368 7.453 260,273 +0.04(+0.53%)
Aug 12, 2019 7.420 7.427 7.381 7.414 162,646 +0.00(+0.00%)
Aug 09, 2019 7.512 7.512 7.401 7.414 119,635 -0.04(-0.53%)
Aug 08, 2019 7.387 7.453 7.387 7.453 185,143 +0.12(+1.61%)
Aug 07, 2019 7.308 7.354 7.223 7.335 174,374 -0.05(-0.71%)
Aug 06, 2019 7.381 7.424 7.282 7.387 287,793 +0.02(+0.27%)
Aug 05, 2019 7.493 7.524 7.324 7.368 462,038 -0.20(-2.69%)
Aug 02, 2019 7.716 7.716 7.552 7.572 162,655 -0.12(-1.54%)
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.