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 (%)
Feb 29, 2016 5.858 6.026 5.826 5.994 498,702 +0.17(+2.97%)
Feb 26, 2016 5.676 5.863 5.620 5.821 454,766 +0.30(+5.41%)
Feb 25, 2016 5.499 5.625 5.476 5.522 465,313 -0.01(-0.25%)
Feb 24, 2016 5.251 5.569 5.186 5.536 776,837 +0.21(+3.85%)
Feb 23, 2016 5.462 5.518 5.317 5.331 689,516 -0.24(-4.36%)
Feb 22, 2016 5.438 5.625 5.438 5.574 521,067 +0.29(+5.57%)
Feb 19, 2016 5.321 5.328 5.214 5.279 532,299 -0.09(-1.65%)
Feb 18, 2016 5.410 5.443 5.270 5.368 626,966 +0.06(+1.05%)
Feb 17, 2016 5.125 5.331 5.065 5.312 1,353,698 +0.33(+6.55%)
Feb 16, 2016 4.822 4.990 4.789 4.985 1,045,419 +0.34(+7.23%)
Feb 12, 2016 4.435 4.649 4.649 4.649 1,111,622 +0.26(+5.96%)
Feb 11, 2016 4.495 4.710 4.276 4.388 1,547,303 -0.29(-6.19%)
Feb 10, 2016 4.752 4.878 4.621 4.677 586,199 -0.04(-0.79%)
Feb 09, 2016 4.673 4.831 4.589 4.715 703,451 -0.12(-2.51%)
Feb 08, 2016 5.247 5.247 4.715 4.836 975,980 -0.51(-9.60%)
Feb 05, 2016 5.434 5.499 5.317 5.349 405,676 -0.17(-3.13%)
Feb 04, 2016 5.349 5.564 5.289 5.522 685,317 +0.24(+4.51%)
Feb 03, 2016 5.293 5.335 5.065 5.284 905,214 +0.13(+2.44%)
Feb 02, 2016 5.158 5.172 5.023 5.158 532,254 -0.07(-1.25%)
Feb 01, 2016 5.205 5.265 5.075 5.223 800,614 -0.08(-1.51%)
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%)
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.