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, 2017 8.504 8.547 8.377 8.478 182,125 +0.07(+0.82%)
Jul 28, 2017 8.430 8.462 8.403 8.409 133,917 -0.01(-0.13%)
Jul 27, 2017 8.430 8.409 8.419 210,158 -0.01(-0.13%)
Jul 26, 2017 8.626 8.626 8.355 8.430 252,376 +0.07(+0.89%)
Jul 25, 2017 8.393 8.451 8.265 8.355 176,070 -0.01(-0.13%)
Jul 24, 2017 8.355 8.377 8.339 8.366 143,861 +0.05(+0.57%)
Jul 21, 2017 8.387 8.393 8.311 8.318 242,760 +0.01(+0.06%)
Jul 20, 2017 8.318 8.350 8.308 8.313 233,738 +0.00(+0.00%)
Jul 19, 2017 8.308 8.355 8.270 8.313 373,715 +0.00(+0.04%)
Jul 18, 2017 8.329 8.387 8.244 8.309 438,500 -0.00(-0.04%)
Jul 17, 2017 8.340 8.350 8.292 8.313 207,287 +0.01(+0.13%)
Jul 14, 2017 8.201 8.329 8.154 8.302 324,523 +0.16(+2.02%)
Jul 13, 2017 8.159 8.159 8.095 8.138 173,591 +0.02(+0.20%)
Jul 12, 2017 8.164 8.196 8.116 8.122 191,658 +0.02(+0.20%)
Jul 11, 2017 8.085 8.138 8.037 8.106 209,863 -0.02(-0.26%)
Jul 10, 2017 8.127 8.169 8.085 8.127 220,212 +0.01(+0.13%)
Jul 07, 2017 8.085 8.116 8.037 8.116 144,949 +0.02(+0.20%)
Jul 06, 2017 8.122 8.170 8.053 8.100 152,042 +0.00(+0.00%)
Jul 05, 2017 8.170 8.170 8.090 8.100 186,193 -0.11(-1.36%)
Jul 03, 2017 8.138 8.223 8.132 8.212 55,382 +0.08(+0.97%)
Jun 30, 2017 8.112 8.165 8.091 8.133 221,048 +0.05(+0.59%)
Jun 29, 2017 8.149 8.149 8.054 8.086 232,311 +0.01(+0.13%)
Jun 28, 2017 8.001 8.096 7.986 8.075 243,774 +0.09(+1.12%)
Jun 27, 2017 7.980 8.081 7.943 7.986 238,949 +0.02(+0.26%)
Jun 26, 2017 7.896 7.986 7.880 7.965 293,352 +0.11(+1.34%)
Jun 23, 2017 7.754 7.938 7.754 7.859 310,001 +0.13(+1.64%)
Jun 22, 2017 7.738 7.838 7.710 7.733 178,965 +0.03(+0.41%)
Jun 21, 2017 7.685 7.806 7.685 7.701 282,770 -0.02(-0.21%)
Jun 20, 2017 7.886 7.886 7.675 7.717 470,077 -0.21(-2.59%)
Jun 19, 2017 8.023 8.059 7.901 7.922 254,500 -0.08(-0.99%)
Jun 16, 2017 8.038 8.044 7.948 8.001 160,954 +0.05(+0.66%)
Jun 15, 2017 7.991 8.038 7.922 7.949 256,532 -0.09(-1.11%)
Jun 14, 2017 8.165 8.165 7.991 8.038 193,052 -0.11(-1.36%)
Jun 13, 2017 8.128 8.183 8.117 8.149 173,376 +0.01(+0.13%)
Jun 12, 2017 8.175 8.218 8.117 8.139 142,085 -0.02(-0.26%)
Jun 09, 2017 8.081 8.160 8.081 8.160 114,599 +0.09(+1.11%)
Jun 08, 2017 8.096 8.138 8.065 8.070 93,070 -0.05(-0.58%)
Jun 07, 2017 8.202 8.265 8.096 8.117 348,684 -0.13(-1.53%)
Jun 06, 2017 8.202 8.260 8.181 8.244 181,995 -0.01(-0.06%)
Jun 05, 2017 8.202 8.265 8.173 8.249 227,225 -0.05(-0.57%)
Jun 02, 2017 8.297 8.323 8.244 8.297 179,339 -0.06(-0.76%)
Jun 01, 2017 8.307 8.370 8.286 8.360 175,239 +0.06(+0.69%)
May 31, 2017 8.198 8.319 8.188 8.303 240,824 +0.03(+0.32%)
May 30, 2017 8.319 8.389 8.245 8.277 165,699 -0.07(-0.88%)
May 26, 2017 8.277 8.387 8.274 8.350 171,966 +0.02(+0.19%)
May 25, 2017 8.360 8.433 8.292 8.334 219,633 -0.06(-0.69%)
May 24, 2017 8.543 8.570 8.371 8.392 319,366 -0.14(-1.66%)
May 23, 2017 8.554 8.570 8.502 8.533 132,949 +0.01(+0.12%)
May 22, 2017 8.470 8.533 8.424 8.523 148,922 +0.07(+0.87%)
May 19, 2017 8.413 8.460 8.371 8.449 185,185 +0.06(+0.69%)
May 18, 2017 8.339 8.392 8.290 8.392 355,667 +0.03(+0.31%)
May 17, 2017 8.397 8.487 8.355 8.366 239,354 -0.10(-1.24%)
May 16, 2017 8.470 8.470 8.382 8.470 154,395 +0.04(+0.50%)
May 15, 2017 8.475 8.494 8.387 8.428 212,182 +0.06(+0.75%)
May 12, 2017 8.261 8.366 8.261 8.366 193,953 +0.09(+1.07%)
May 11, 2017 8.371 8.371 8.245 8.277 169,671 -0.07(-0.88%)
May 10, 2017 8.303 8.355 8.261 8.350 209,600 +0.04(+0.44%)
May 09, 2017 8.350 8.352 8.214 8.313 228,180 -0.06(-0.75%)
May 08, 2017 8.345 8.381 8.298 8.376 206,624 +0.06(+0.76%)
May 05, 2017 8.099 8.339 8.099 8.313 307,588 +0.18(+2.25%)
May 04, 2017 8.245 8.245 8.015 8.130 395,652 -0.16(-1.90%)
May 03, 2017 8.507 8.543 8.240 8.288 381,121 -0.21(-2.51%)
May 02, 2017 8.570 8.570 8.496 8.502 143,309 -0.05(-0.61%)
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.