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 (%)
Sep 30, 2019 7.508 7.634 7.501 7.621 230,597 +0.09(+1.23%)
Sep 27, 2019 7.501 7.567 7.478 7.528 171,282 +0.04(+0.53%)
Sep 26, 2019 7.475 7.508 7.458 7.488 194,739 -0.01(-0.09%)
Sep 25, 2019 7.475 7.534 7.461 7.494 241,245 +0.00(+0.00%)
Sep 24, 2019 7.567 7.601 7.481 7.494 338,584 -0.07(-0.88%)
Sep 23, 2019 7.548 7.594 7.541 7.561 167,084 +0.03(+0.35%)
Sep 20, 2019 7.574 7.621 7.514 7.534 318,462 +0.01(+0.09%)
Sep 19, 2019 7.680 7.706 7.514 7.528 281,655 -0.12(-1.56%)
Sep 18, 2019 7.773 7.773 7.627 7.647 201,479 -0.13(-1.71%)
Sep 17, 2019 7.727 7.780 7.656 7.780 155,787 +0.07(+0.95%)
Sep 16, 2019 7.747 7.780 7.654 7.707 155,879 +0.10(+1.31%)
Sep 13, 2019 7.548 7.607 7.548 7.607 167,818 +0.05(+0.70%)
Sep 12, 2019 7.601 7.603 7.528 7.554 134,451 -0.03(-0.44%)
Sep 11, 2019 7.561 7.647 7.554 7.587 183,807 +0.02(+0.26%)
Sep 10, 2019 7.587 7.621 7.561 7.567 247,540 -0.01(-0.09%)
Sep 09, 2019 7.461 7.574 7.456 7.574 379,205 +0.15(+2.06%)
Sep 06, 2019 7.428 7.462 7.348 7.421 259,711 -0.05(-0.71%)
Sep 05, 2019 7.488 7.508 7.435 7.475 230,096 +0.01(+0.09%)
Sep 04, 2019 7.475 7.501 7.448 7.468 164,668 +0.05(+0.72%)
Sep 03, 2019 7.388 7.441 7.368 7.415 142,553 -0.03(-0.36%)
Aug 30, 2019 7.441 7.455 7.376 7.441 190,289 +0.05(+0.71%)
Aug 29, 2019 7.501 7.533 7.369 7.389 388,803 -0.04(-0.53%)
Aug 28, 2019 7.362 7.468 7.362 7.428 306,223 +0.10(+1.35%)
Aug 27, 2019 7.474 7.476 7.323 7.330 273,937 -0.11(-1.42%)
Aug 26, 2019 7.527 7.540 7.407 7.435 175,192 -0.05(-0.62%)
Aug 23, 2019 7.474 7.527 7.452 7.481 206,400 -0.03(-0.44%)
Aug 22, 2019 7.599 7.606 7.507 7.514 247,529 -0.03(-0.44%)
Aug 21, 2019 7.632 7.632 7.514 7.547 209,497 +0.01(+0.09%)
Aug 20, 2019 7.547 7.560 7.435 7.540 176,668 +0.03(+0.44%)
Aug 19, 2019 7.507 7.540 7.468 7.507 134,230 +0.07(+0.97%)
Aug 16, 2019 7.356 7.455 7.356 7.435 194,089 +0.11(+1.44%)
Aug 15, 2019 7.315 7.362 7.271 7.330 168,161 +0.00(+0.00%)
Aug 14, 2019 7.422 7.422 7.257 7.330 178,081 -0.12(-1.68%)
Aug 13, 2019 7.369 7.461 7.369 7.455 260,228 +0.04(+0.53%)
Aug 12, 2019 7.422 7.428 7.382 7.415 162,618 +0.00(+0.00%)
Aug 09, 2019 7.514 7.514 7.402 7.415 119,614 -0.04(-0.53%)
Aug 08, 2019 7.389 7.455 7.389 7.455 185,111 +0.12(+1.61%)
Aug 07, 2019 7.310 7.356 7.224 7.336 174,344 -0.05(-0.71%)
Aug 06, 2019 7.382 7.425 7.283 7.389 287,742 +0.02(+0.27%)
Aug 05, 2019 7.494 7.525 7.326 7.369 461,958 -0.20(-2.69%)
Aug 02, 2019 7.718 7.718 7.553 7.573 162,627 -0.12(-1.54%)
Aug 01, 2019 7.770 7.797 7.658 7.691 183,586 -0.10(-1.27%)
Jul 31, 2019 7.699 7.803 7.686 7.790 238,405 +0.10(+1.27%)
Jul 30, 2019 7.699 7.725 7.673 7.692 220,599 -0.02(-0.25%)
Jul 29, 2019 7.784 7.823 7.647 7.712 243,560 -0.07(-0.84%)
Jul 26, 2019 7.797 7.836 7.770 7.777 106,983 -0.02(-0.25%)
Jul 25, 2019 7.894 7.894 7.770 7.797 231,750 -0.08(-1.08%)
Jul 24, 2019 7.849 7.911 7.849 7.881 136,528 -0.01(-0.17%)
Jul 23, 2019 7.888 7.918 7.849 7.894 121,411 +0.03(+0.33%)
Jul 22, 2019 7.881 7.894 7.803 7.868 158,822 -0.02(-0.25%)
Jul 19, 2019 7.836 7.888 7.829 7.888 188,524 +0.07(+0.83%)
Jul 18, 2019 7.829 7.849 7.797 7.823 137,517 -0.03(-0.33%)
Jul 17, 2019 7.875 7.888 7.797 7.849 143,355 -0.03(-0.33%)
Jul 16, 2019 7.855 7.881 7.816 7.875 216,130 +0.04(+0.50%)
Jul 15, 2019 7.875 7.894 7.824 7.836 145,223 +0.00(+0.00%)
Jul 12, 2019 7.855 7.888 7.810 7.836 82,920 -0.01(-0.17%)
Jul 11, 2019 7.829 7.921 7.816 7.849 227,875 +0.04(+0.50%)
Jul 10, 2019 7.764 7.816 7.764 7.810 151,701 +0.11(+1.44%)
Jul 09, 2019 7.751 7.751 7.673 7.699 156,449 +0.01(+0.08%)
Jul 08, 2019 7.686 7.699 7.666 7.692 120,088 +0.02(+0.26%)
Jul 05, 2019 7.699 7.699 7.628 7.673 102,998 +0.01(+0.17%)
Jul 03, 2019 7.627 7.699 7.594 7.660 227,915 +0.03(+0.43%)
Jul 02, 2019 7.679 7.698 7.607 7.627 225,654 -0.07(-0.93%)
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.