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 (%)
Jul 31, 2013 7.938 8.109 7.887 8.085 306,610 +0.18(+2.26%)
Jul 30, 2013 7.836 7.910 7.786 7.907 375,356 +0.07(+0.94%)
Jul 29, 2013 7.988 7.988 7.805 7.833 452,686 -0.16(-2.04%)
Jul 26, 2013 7.868 7.996 7.813 7.996 213,441 +0.13(+1.68%)
Jul 25, 2013 7.860 7.926 7.801 7.864 227,265 +0.02(+0.30%)
Jul 24, 2013 7.961 8.012 7.790 7.840 408,866 -0.11(-1.37%)
Jul 23, 2013 7.973 8.054 7.868 7.949 401,341 +0.02(+0.25%)
Jul 22, 2013 7.926 7.938 7.868 7.930 228,535 +0.04(+0.44%)
Jul 19, 2013 7.875 7.977 7.825 7.895 303,030 -0.04(-0.49%)
Jul 18, 2013 7.914 7.965 7.875 7.934 270,475 +0.04(+0.46%)
Jul 17, 2013 7.883 7.938 7.840 7.898 262,241 +0.02(+0.28%)
Jul 16, 2013 7.957 7.988 7.825 7.875 338,252 -0.05(-0.64%)
Jul 15, 2013 7.942 7.997 7.926 7.926 282,804 -0.05(-0.63%)
Jul 12, 2013 8.050 8.054 7.914 7.977 320,193 -0.03(-0.39%)
Jul 11, 2013 8.070 8.070 7.957 8.008 245,913 +0.04(+0.49%)
Jul 10, 2013 8.066 8.066 7.942 7.969 218,620 -0.07(-0.82%)
Jul 09, 2013 8.093 8.078 7.949 8.035 440,591 +0.00(+0.05%)
Jul 08, 2013 8.000 8.152 7.953 8.031 392,863 +0.07(+0.93%)
Jul 05, 2013 7.930 8.054 7.875 7.957 227,926 +0.10(+1.24%)
Jul 03, 2013 7.977 7.977 7.821 7.860 142,942 -0.08(-0.98%)
Jul 02, 2013 8.124 8.144 7.934 7.938 365,363 -0.18(-2.16%)
Jul 01, 2013 8.066 8.159 7.961 8.113 253,161 +0.15(+1.91%)
Jun 28, 2013 7.883 8.031 7.830 7.961 426,363 +0.15(+1.94%)
Jun 26, 2013 7.840 7.860 7.755 7.809 376,972 +0.03(+0.40%)
Jun 25, 2013 7.724 7.809 7.556 7.778 426,510 +0.17(+2.25%)
Jun 24, 2013 7.525 7.673 7.312 7.607 397,635 -0.04(-0.46%)
Jun 21, 2013 7.685 7.735 7.533 7.642 386,715 +0.11(+1.50%)
Jun 20, 2013 7.766 7.774 7.490 7.529 390,964 -0.25(-3.15%)
Jun 19, 2013 7.852 7.877 7.759 7.774 388,088 -0.10(-1.28%)
Jun 18, 2013 7.899 7.926 7.790 7.875 610,835 +0.02(+0.25%)
Jun 17, 2013 7.899 7.938 7.829 7.856 327,458 +0.04(+0.50%)
Jun 14, 2013 7.879 7.907 7.763 7.817 476,173 +0.03(+0.35%)
Jun 13, 2013 7.704 7.873 7.661 7.790 357,376 +0.17(+2.20%)
Jun 12, 2013 7.840 7.840 7.572 7.622 425,310 -0.14(-1.86%)
Jun 11, 2013 7.786 7.852 7.099 7.766 745,808 -0.18(-2.20%)
Jun 10, 2013 8.078 8.082 7.840 7.942 366,574 -0.12(-1.54%)
Jun 07, 2013 7.949 8.074 7.918 8.066 393,068 +0.14(+1.77%)
Jun 06, 2013 7.899 8.000 7.844 7.926 261,519 +0.08(+1.04%)
Jun 05, 2013 7.996 8.008 7.809 7.844 475,073 -0.16(-1.95%)
Jun 04, 2013 8.206 8.206 7.840 8.000 597,163 -0.22(-2.70%)
Jun 03, 2013 8.284 8.342 8.171 8.222 315,240 -0.04(-0.52%)
May 31, 2013 8.342 8.420 8.214 8.264 223,318 -0.06(-0.70%)
May 30, 2013 8.393 8.455 8.209 8.323 344,328 -0.03(-0.33%)
May 29, 2013 8.510 8.510 8.331 8.350 314,412 -0.19(-2.28%)
May 28, 2013 8.669 8.692 8.475 8.545 385,939 -0.13(-1.48%)
May 24, 2013 8.303 8.681 8.183 8.673 656,510 +0.37(+4.45%)
May 23, 2013 8.249 8.327 8.105 8.303 678,450 -0.07(-0.88%)
May 22, 2013 8.506 8.587 8.292 8.377 639,507 -0.09(-1.10%)
May 21, 2013 8.549 8.549 8.331 8.471 492,958 -0.06(-0.73%)
May 20, 2013 8.580 8.646 8.478 8.533 635,765 -0.09(-0.99%)
May 17, 2013 8.405 8.657 8.404 8.618 605,633 +0.23(+2.78%)
May 16, 2013 8.362 8.401 8.284 8.385 456,708 +0.04(+0.51%)
May 15, 2013 8.432 8.436 8.284 8.342 356,445 +0.02(+0.28%)
May 13, 2013 8.545 8.545 8.272 8.319 325,836 -0.14(-1.70%)
May 10, 2013 8.362 8.510 8.331 8.463 494,981 +0.10(+1.16%)
May 09, 2013 8.245 8.370 8.187 8.366 508,699 +0.16(+1.99%)
May 08, 2013 8.210 8.261 8.159 8.202 408,131 +0.02(+0.24%)
May 07, 2013 8.183 8.284 8.159 8.183 459,465 +0.03(+0.33%)
May 06, 2013 8.264 8.354 8.152 8.156 445,836 -0.06(-0.71%)
May 03, 2013 8.346 8.284 8.175 8.214 384,418 -0.07(-0.85%)
May 02, 2013 8.074 8.307 7.370 8.284 577,301 +0.18(+2.16%)
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.