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 (%)
Jul 31, 2020 3.851 3.873 3.755 3.836 433,784 -0.04(-0.95%)
Jul 30, 2020 3.873 3.888 3.800 3.873 188,500 -0.03(-0.75%)
Jul 29, 2020 3.800 3.917 3.800 3.902 269,078 +0.10(+2.71%)
Jul 28, 2020 3.800 3.851 3.748 3.800 621,737 -0.04(-1.15%)
Jul 27, 2020 3.910 3.910 3.829 3.844 272,060 -0.07(-1.69%)
Jul 24, 2020 3.947 3.954 3.902 3.910 109,262 -0.02(-0.56%)
Jul 23, 2020 4.013 4.013 3.910 3.932 196,317 -0.06(-1.47%)
Jul 22, 2020 4.020 4.020 3.954 3.991 142,231 -0.06(-1.45%)
Jul 21, 2020 3.954 4.079 3.954 4.049 189,758 +0.12(+2.99%)
Jul 20, 2020 3.969 4.035 3.932 3.932 304,571 -0.07(-1.83%)
Jul 17, 2020 3.961 4.035 3.947 4.005 376,091 +0.04(+1.11%)
Jul 16, 2020 3.969 4.035 3.895 3.961 323,455 -0.01(-0.37%)
Jul 15, 2020 3.873 3.998 3.829 3.976 450,693 +0.18(+4.85%)
Jul 14, 2020 3.704 3.822 3.697 3.792 364,573 +0.07(+1.78%)
Jul 13, 2020 3.785 3.836 3.726 3.726 355,625 -0.07(-1.74%)
Jul 10, 2020 3.755 3.821 3.755 3.792 590,942 -0.03(-0.77%)
Jul 09, 2020 3.880 3.880 3.814 3.822 318,860 -0.08(-2.07%)
Jul 08, 2020 3.888 3.923 3.855 3.902 323,972 +0.01(+0.38%)
Jul 07, 2020 3.851 3.947 3.814 3.888 348,060 -0.04(-0.94%)
Jul 06, 2020 4.057 4.101 3.873 3.925 435,173 -0.11(-2.73%)
Jul 02, 2020 4.079 4.116 4.035 4.035 267,509 +0.02(+0.55%)
Jul 01, 2020 4.064 4.196 4.013 4.013 400,793 -0.07(-1.80%)
Jun 30, 2020 3.977 4.108 3.962 4.086 630,184 +0.10(+2.56%)
Jun 29, 2020 4.013 4.042 3.933 3.984 173,609 +0.04(+0.92%)
Jun 26, 2020 4.137 4.142 3.933 3.948 251,655 -0.25(-6.07%)
Jun 25, 2020 4.079 4.239 4.064 4.203 246,747 +0.06(+1.41%)
Jun 24, 2020 4.334 4.334 4.123 4.144 206,730 -0.20(-4.69%)
Jun 23, 2020 4.370 4.407 4.348 4.348 315,581 -0.02(-0.50%)
Jun 22, 2020 4.392 4.414 4.341 4.370 169,515 -0.04(-0.83%)
Jun 19, 2020 4.494 4.545 4.392 4.407 263,737 +0.00(+0.00%)
Jun 18, 2020 4.407 4.458 4.370 4.407 199,959 +0.00(+0.00%)
Jun 17, 2020 4.552 4.552 4.383 4.407 220,994 -0.12(-2.58%)
Jun 16, 2020 4.632 4.662 4.523 4.523 305,288 +0.08(+1.80%)
Jun 15, 2020 4.174 4.472 4.101 4.443 401,045 +0.12(+2.69%)
Jun 12, 2020 4.385 4.472 4.225 4.327 342,130 +0.06(+1.37%)
Jun 11, 2020 4.370 4.523 4.261 4.268 702,167 -0.52(-10.94%)
Jun 10, 2020 5.004 5.004 4.698 4.793 353,286 -0.20(-4.08%)
Jun 09, 2020 5.099 5.101 4.844 4.997 454,543 -0.15(-2.97%)
Jun 08, 2020 5.091 5.168 5.048 5.150 428,937 +0.19(+3.82%)
Jun 05, 2020 4.997 5.040 4.895 4.960 331,421 +0.17(+3.65%)
Jun 04, 2020 4.662 4.785 4.647 4.785 335,447 +0.09(+2.02%)
Jun 03, 2020 4.567 4.705 4.560 4.691 456,227 +0.17(+3.70%)
Jun 02, 2020 4.531 4.567 4.465 4.523 371,037 -0.01(-0.16%)
Jun 01, 2020 4.501 4.589 4.501 4.531 437,684 -0.03(-0.64%)
May 29, 2020 4.639 4.639 4.473 4.560 575,417 -0.04(-0.94%)
May 28, 2020 4.596 4.639 4.531 4.603 175,175 +0.02(+0.47%)
May 27, 2020 4.516 4.617 4.437 4.581 151,594 +0.12(+2.76%)
May 26, 2020 4.531 4.603 4.451 4.458 432,439 +0.02(+0.49%)
May 22, 2020 4.444 4.451 4.321 4.437 475,224 +0.04(+0.99%)
May 21, 2020 4.415 4.437 4.285 4.393 246,401 -0.02(-0.49%)
May 20, 2020 4.401 4.581 4.379 4.415 442,174 +0.04(+0.99%)
May 19, 2020 4.321 4.401 4.289 4.372 451,489 +0.07(+1.68%)
May 18, 2020 4.336 4.336 4.234 4.300 428,340 +0.17(+4.20%)
May 15, 2020 4.075 4.126 3.974 4.126 209,934 +0.12(+2.88%)
May 14, 2020 3.902 4.018 3.772 4.010 293,053 +0.01(+0.36%)
May 13, 2020 4.126 4.146 3.945 3.996 313,844 -0.14(-3.49%)
May 12, 2020 4.249 4.254 4.119 4.141 409,789 -0.05(-1.21%)
May 11, 2020 4.242 4.242 4.126 4.191 374,692 -0.04(-1.02%)
May 08, 2020 4.220 4.282 4.119 4.234 332,961 +0.06(+1.38%)
May 07, 2020 4.090 4.307 4.090 4.177 452,217 +0.14(+3.58%)
May 06, 2020 4.162 4.220 4.018 4.032 420,089 -0.12(-2.96%)
May 05, 2020 4.242 4.350 4.155 4.155 542,868 +0.01(+0.17%)
May 04, 2020 4.039 4.155 3.974 4.148 344,562 -0.01(-0.35%)
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.