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, 2023 7.740 7.787 7.721 7.758 142,134 +0.03(+0.37%)
Jul 28, 2023 7.673 7.749 7.673 7.730 217,461 +0.08(+0.99%)
Jul 27, 2023 7.721 7.730 7.626 7.654 77,905 -0.02(-0.25%)
Jul 26, 2023 7.683 7.749 7.673 7.673 100,245 -0.01(-0.12%)
Jul 25, 2023 7.692 7.749 7.683 7.683 141,937 -0.05(-0.61%)
Jul 24, 2023 7.664 7.749 7.664 7.730 75,862 +0.05(+0.62%)
Jul 21, 2023 7.683 7.711 7.658 7.683 67,879 +0.02(+0.25%)
Jul 20, 2023 7.616 7.692 7.607 7.664 166,286 +0.07(+0.91%)
Jul 19, 2023 7.540 7.607 7.502 7.595 124,904 +0.05(+0.72%)
Jul 18, 2023 7.483 7.597 7.445 7.540 224,804 +0.09(+1.15%)
Jul 17, 2023 7.408 7.483 7.408 7.455 90,275 +0.06(+0.77%)
Jul 14, 2023 7.502 7.502 7.379 7.398 85,049 -0.09(-1.14%)
Jul 13, 2023 7.493 7.511 7.464 7.483 59,563 +0.01(+0.13%)
Jul 12, 2023 7.464 7.474 7.389 7.474 67,809 +0.08(+1.03%)
Jul 11, 2023 7.322 7.408 7.322 7.398 62,393 +0.08(+1.04%)
Jul 10, 2023 7.360 7.360 7.303 7.322 62,906 +0.04(+0.52%)
Jul 07, 2023 7.218 7.351 7.208 7.284 98,525 +0.04(+0.52%)
Jul 06, 2023 7.303 7.303 7.218 7.246 78,545 -0.06(-0.78%)
Jul 05, 2023 7.322 7.351 7.303 7.303 68,276 -0.04(-0.52%)
Jul 03, 2023 7.275 7.389 7.275 7.341 58,498 +0.08(+1.04%)
Jun 30, 2023 7.256 7.350 7.256 7.265 196,285 +0.02(+0.26%)
Jun 29, 2023 7.246 7.360 7.237 7.246 324,220 -0.04(-0.52%)
Jun 28, 2023 7.199 7.284 7.162 7.284 149,064 +0.06(+0.78%)
Jun 27, 2023 7.209 7.242 7.152 7.228 95,078 +0.07(+0.92%)
Jun 26, 2023 6.973 7.171 6.973 7.162 179,338 +0.16(+2.29%)
Jun 23, 2023 7.114 7.171 6.992 7.001 197,137 -0.17(-2.37%)
Jun 22, 2023 7.209 7.209 7.134 7.171 44,248 -0.07(-0.91%)
Jun 21, 2023 7.190 7.273 7.190 7.237 135,448 +0.04(+0.52%)
Jun 20, 2023 7.303 7.314 7.199 7.199 230,896 -0.11(-1.55%)
Jun 16, 2023 7.275 7.312 7.256 7.312 160,464 +0.06(+0.78%)
Jun 15, 2023 7.199 7.256 7.155 7.256 192,559 +0.12(+1.72%)
Jun 14, 2023 7.105 7.190 7.077 7.133 138,548 +0.01(+0.13%)
Jun 13, 2023 7.152 7.199 7.105 7.124 104,804 -0.02(-0.26%)
Jun 12, 2023 7.143 7.218 7.114 7.143 52,270 -0.04(-0.53%)
Jun 09, 2023 7.284 7.288 7.143 7.180 149,758 -0.16(-2.18%)
Jun 08, 2023 7.209 7.341 7.144 7.341 193,690 +0.09(+1.30%)
Jun 07, 2023 7.096 7.246 7.096 7.246 125,549 +0.16(+2.26%)
Jun 06, 2023 7.077 7.143 7.067 7.086 93,628 +0.00(+0.00%)
Jun 05, 2023 7.133 7.180 7.077 7.086 116,308 -0.01(-0.13%)
Jun 02, 2023 7.039 7.133 6.992 7.096 73,256 +0.13(+1.89%)
Jun 01, 2023 6.888 6.973 6.870 6.964 60,745 +0.12(+1.79%)
May 31, 2023 6.823 6.916 6.823 6.841 75,037 -0.06(-0.81%)
May 30, 2023 6.897 6.935 6.851 6.897 103,141 -0.03(-0.41%)
May 26, 2023 6.972 7.028 6.907 6.925 317,318 -0.06(-0.80%)
May 25, 2023 7.047 7.075 6.935 6.982 117,157 -0.13(-1.84%)
May 24, 2023 7.159 7.159 7.094 7.113 65,517 -0.05(-0.65%)
May 23, 2023 7.216 7.253 7.141 7.159 121,338 -0.05(-0.65%)
May 22, 2023 7.253 7.319 7.197 7.206 92,309 -0.07(-0.90%)
May 19, 2023 7.290 7.365 7.262 7.272 226,007 -0.02(-0.26%)
May 18, 2023 7.169 7.300 7.169 7.290 204,997 +0.06(+0.78%)
May 17, 2023 7.225 7.234 7.169 7.234 76,669 +0.03(+0.39%)
May 16, 2023 7.347 7.347 7.188 7.206 171,315 -0.09(-1.28%)
May 15, 2023 7.141 7.300 7.113 7.300 181,766 +0.26(+3.72%)
May 12, 2023 7.066 7.122 7.000 7.038 245,048 -0.01(-0.13%)
May 11, 2023 7.066 7.066 7.019 7.047 104,461 -0.04(-0.53%)
May 10, 2023 7.150 7.150 7.000 7.085 120,739 +0.01(+0.13%)
May 09, 2023 6.991 7.102 6.968 7.075 187,937 +0.06(+0.80%)
May 08, 2023 7.103 7.150 6.991 7.019 56,849 -0.01(-0.13%)
May 05, 2023 6.954 7.085 6.935 7.028 110,707 +0.12(+1.76%)
May 04, 2023 6.944 6.963 6.860 6.907 46,991 -0.03(-0.40%)
May 03, 2023 6.944 7.019 6.925 6.935 58,776 -0.03(-0.40%)
May 02, 2023 7.159 7.159 6.916 6.963 147,471 -0.22(-3.00%)
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.