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 28, 2019 7.017 7.030 6.980 7.005 321,825 -0.01(-0.09%)
Feb 27, 2019 7.074 7.074 6.974 7.011 475,642 -0.02(-0.36%)
Feb 26, 2019 7.111 7.136 7.029 7.036 306,173 -0.07(-0.97%)
Feb 25, 2019 7.080 7.122 7.080 7.105 286,513 +0.01(+0.09%)
Feb 22, 2019 7.105 7.167 7.092 7.099 384,870 +0.02(+0.26%)
Feb 21, 2019 7.149 7.174 7.061 7.080 455,328 -0.10(-1.39%)
Feb 20, 2019 7.217 7.249 7.174 7.180 730,518 -0.11(-1.46%)
Feb 19, 2019 7.205 7.330 7.205 7.286 323,315 +0.08(+1.13%)
Feb 15, 2019 7.249 7.249 7.180 7.205 240,684 +0.00(+0.00%)
Feb 14, 2019 7.180 7.205 7.030 7.205 403,923 +0.05(+0.70%)
Feb 13, 2019 7.061 7.161 7.061 7.155 452,063 +0.13(+1.87%)
Feb 12, 2019 7.042 7.092 7.005 7.024 301,405 +0.07(+1.08%)
Feb 11, 2019 6.974 6.986 6.936 6.949 213,157 -0.01(-0.18%)
Feb 08, 2019 7.011 7.011 6.899 6.961 163,550 -0.04(-0.54%)
Feb 07, 2019 7.167 7.167 6.955 6.999 379,316 -0.18(-2.52%)
Feb 06, 2019 7.161 7.223 7.124 7.180 645,584 +0.01(+0.09%)
Feb 05, 2019 7.167 7.224 7.142 7.174 434,625 +0.02(+0.26%)
Feb 04, 2019 7.174 7.180 7.117 7.155 163,393 -0.02(-0.26%)
Feb 01, 2019 7.199 7.199 7.111 7.174 211,718 +0.01(+0.17%)
Jan 31, 2019 7.130 7.174 7.081 7.161 406,597 +0.03(+0.43%)
Jan 30, 2019 7.068 7.164 7.025 7.130 272,717 +0.11(+1.59%)
Jan 29, 2019 7.124 7.124 7.006 7.019 283,718 -0.02(-0.35%)
Jan 28, 2019 6.982 7.074 6.935 7.043 297,932 +0.03(+0.44%)
Jan 25, 2019 7.013 7.056 6.957 7.013 238,748 +0.01(+0.18%)
Jan 24, 2019 6.913 7.006 6.895 7.000 287,649 +0.09(+1.25%)
Jan 23, 2019 6.920 6.944 6.845 6.913 216,715 +0.03(+0.45%)
Jan 22, 2019 6.951 6.958 6.858 6.882 511,592 -0.09(-1.33%)
Jan 18, 2019 6.969 6.994 6.951 6.975 240,685 +0.06(+0.81%)
Jan 17, 2019 6.858 6.938 6.858 6.920 179,124 +0.01(+0.18%)
Jan 16, 2019 6.926 6.932 6.870 6.907 379,243 +0.03(+0.45%)
Jan 15, 2019 6.833 6.889 6.801 6.876 295,249 +0.12(+1.74%)
Jan 14, 2019 6.790 6.796 6.740 6.759 217,434 -0.06(-0.91%)
Jan 11, 2019 6.876 6.876 6.820 6.820 307,193 -0.06(-0.81%)
Jan 10, 2019 6.920 6.920 6.839 6.876 644,899 -0.07(-0.98%)
Jan 09, 2019 6.944 6.963 6.864 6.944 451,383 +0.08(+1.17%)
Jan 08, 2019 6.777 6.876 6.734 6.864 532,811 +0.19(+2.78%)
Jan 07, 2019 6.461 6.690 6.418 6.678 594,564 +0.28(+4.36%)
Jan 04, 2019 6.251 6.455 6.244 6.399 716,730 +0.23(+3.71%)
Jan 03, 2019 6.089 6.201 6.065 6.170 381,809 +0.05(+0.81%)
Jan 02, 2019 5.990 6.176 5.916 6.120 539,668 +0.11(+1.86%)
Dec 31, 2018 5.905 6.046 5.892 6.009 1,965,723 +0.13(+2.30%)
Dec 28, 2018 5.819 5.917 5.776 5.874 1,704,942 +0.04(+0.74%)
Dec 27, 2018 5.794 5.843 5.684 5.831 2,034,395 -0.02(-0.42%)
Dec 26, 2018 5.647 5.856 5.580 5.856 1,924,199 +0.21(+3.69%)
Dec 24, 2018 5.758 5.758 5.641 5.647 496,608 -0.19(-3.26%)
Dec 21, 2018 5.905 5.935 5.800 5.837 1,283,192 -0.09(-1.45%)
Dec 20, 2018 6.027 6.082 5.684 5.923 1,969,569 -0.18(-2.91%)
Dec 19, 2018 6.095 6.211 6.064 6.101 967,819 -0.03(-0.50%)
Dec 18, 2018 6.291 6.309 6.070 6.132 1,317,762 -0.19(-3.01%)
Dec 17, 2018 6.512 6.555 6.285 6.322 946,593 -0.19(-2.92%)
Dec 14, 2018 6.616 6.653 6.506 6.512 709,115 -0.10(-1.58%)
Dec 13, 2018 6.499 6.616 6.499 6.616 647,490 +0.09(+1.41%)
Dec 12, 2018 6.475 6.536 6.450 6.524 1,202,576 +0.07(+1.04%)
Dec 11, 2018 6.457 6.499 6.438 6.457 731,336 +0.04(+0.67%)
Dec 10, 2018 6.499 6.499 6.371 6.414 628,105 -0.10(-1.51%)
Dec 07, 2018 6.573 6.628 6.469 6.512 543,905 -0.01(-0.19%)
Dec 06, 2018 6.542 6.591 6.442 6.524 1,164,953 -0.13(-2.03%)
Dec 04, 2018 6.775 6.794 6.647 6.659 464,317 -0.12(-1.72%)
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.