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 3.850 3.872 3.755 3.836 433,860 -0.04(-0.95%)
Jul 30, 2020 3.872 3.887 3.799 3.872 188,533 -0.03(-0.75%)
Jul 29, 2020 3.799 3.916 3.799 3.902 269,125 +0.10(+2.71%)
Jul 28, 2020 3.799 3.850 3.747 3.799 621,846 -0.04(-1.15%)
Jul 27, 2020 3.909 3.909 3.828 3.843 272,108 -0.07(-1.69%)
Jul 24, 2020 3.946 3.953 3.902 3.909 109,281 -0.02(-0.56%)
Jul 23, 2020 4.012 4.012 3.909 3.931 196,351 -0.06(-1.47%)
Jul 22, 2020 4.019 4.019 3.954 3.990 142,256 -0.06(-1.45%)
Jul 21, 2020 3.953 4.078 3.953 4.049 189,792 +0.12(+2.99%)
Jul 20, 2020 3.968 4.034 3.931 3.931 304,624 -0.07(-1.83%)
Jul 17, 2020 3.961 4.034 3.946 4.005 376,157 +0.04(+1.11%)
Jul 16, 2020 3.968 4.034 3.894 3.961 323,511 -0.01(-0.37%)
Jul 15, 2020 3.872 3.997 3.828 3.975 450,772 +0.18(+4.84%)
Jul 14, 2020 3.703 3.821 3.696 3.792 364,637 +0.07(+1.78%)
Jul 13, 2020 3.784 3.836 3.725 3.725 355,687 -0.07(-1.74%)
Jul 10, 2020 3.755 3.820 3.754 3.792 591,045 -0.03(-0.77%)
Jul 09, 2020 3.880 3.880 3.814 3.821 318,915 -0.08(-2.07%)
Jul 08, 2020 3.887 3.923 3.854 3.902 324,028 +0.01(+0.38%)
Jul 07, 2020 3.850 3.946 3.814 3.887 348,121 -0.04(-0.94%)
Jul 06, 2020 4.056 4.100 3.872 3.924 435,249 -0.11(-2.73%)
Jul 02, 2020 4.078 4.115 4.034 4.034 267,556 +0.02(+0.55%)
Jul 01, 2020 4.063 4.196 4.012 4.012 400,863 -0.07(-1.80%)
Jun 30, 2020 3.976 4.107 3.962 4.085 630,294 +0.10(+2.56%)
Jun 29, 2020 4.013 4.042 3.933 3.984 173,639 +0.04(+0.92%)
Jun 26, 2020 4.136 4.141 3.933 3.947 251,699 -0.25(-6.07%)
Jun 25, 2020 4.078 4.238 4.064 4.202 246,790 +0.06(+1.41%)
Jun 24, 2020 4.333 4.333 4.122 4.144 206,766 -0.20(-4.69%)
Jun 23, 2020 4.370 4.406 4.348 4.348 315,636 -0.02(-0.50%)
Jun 22, 2020 4.391 4.413 4.340 4.370 169,544 -0.04(-0.83%)
Jun 19, 2020 4.493 4.544 4.391 4.406 263,783 +0.00(+0.00%)
Jun 18, 2020 4.406 4.457 4.370 4.406 199,994 +0.00(+0.00%)
Jun 17, 2020 4.552 4.552 4.382 4.406 221,032 -0.12(-2.58%)
Jun 16, 2020 4.632 4.661 4.522 4.522 305,341 +0.08(+1.80%)
Jun 15, 2020 4.173 4.471 4.100 4.442 401,115 +0.12(+2.69%)
Jun 12, 2020 4.384 4.471 4.224 4.326 342,190 +0.06(+1.37%)
Jun 11, 2020 4.370 4.522 4.260 4.268 702,290 -0.52(-10.94%)
Jun 10, 2020 5.003 5.003 4.697 4.792 353,348 -0.20(-4.08%)
Jun 09, 2020 5.098 5.100 4.843 4.996 454,622 -0.15(-2.97%)
Jun 08, 2020 5.090 5.167 5.047 5.149 429,012 +0.19(+3.82%)
Jun 05, 2020 4.996 5.039 4.894 4.959 331,479 +0.17(+3.65%)
Jun 04, 2020 4.661 4.785 4.646 4.785 335,505 +0.09(+2.02%)
Jun 03, 2020 4.566 4.704 4.559 4.690 456,307 +0.17(+3.70%)
Jun 02, 2020 4.530 4.566 4.464 4.522 371,102 -0.01(-0.16%)
Jun 01, 2020 4.501 4.588 4.501 4.530 437,760 -0.03(-0.64%)
May 29, 2020 4.638 4.638 4.472 4.559 575,518 -0.04(-0.94%)
May 28, 2020 4.595 4.638 4.530 4.602 175,206 +0.02(+0.47%)
May 27, 2020 4.516 4.617 4.436 4.581 151,620 +0.12(+2.76%)
May 26, 2020 4.530 4.602 4.450 4.458 432,514 +0.02(+0.49%)
May 22, 2020 4.443 4.450 4.320 4.436 475,307 +0.04(+0.99%)
May 21, 2020 4.414 4.436 4.284 4.393 246,444 -0.02(-0.49%)
May 20, 2020 4.400 4.581 4.378 4.414 442,251 +0.04(+0.99%)
May 19, 2020 4.320 4.400 4.288 4.371 451,568 +0.07(+1.68%)
May 18, 2020 4.335 4.335 4.234 4.299 428,414 +0.17(+4.20%)
May 15, 2020 4.075 4.125 3.974 4.125 209,971 +0.12(+2.88%)
May 14, 2020 3.901 4.017 3.771 4.010 293,104 +0.01(+0.36%)
May 13, 2020 4.125 4.145 3.945 3.995 313,899 -0.14(-3.49%)
May 12, 2020 4.248 4.253 4.118 4.140 409,860 -0.05(-1.21%)
May 11, 2020 4.241 4.241 4.125 4.190 374,758 -0.04(-1.02%)
May 08, 2020 4.219 4.281 4.118 4.234 333,019 +0.06(+1.38%)
May 07, 2020 4.089 4.306 4.089 4.176 452,296 +0.14(+3.58%)
May 06, 2020 4.161 4.219 4.017 4.031 420,162 -0.12(-2.96%)
May 05, 2020 4.241 4.349 4.154 4.154 542,963 +0.01(+0.17%)
May 04, 2020 4.039 4.154 3.974 4.147 344,622 -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.