FEI - First Trust MLP and Energy Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201911.8311.9011.7211.7211.72100,100
Jun 24, 201911.9412.0011.8211.8511.85121,100
Jun 21, 201911.7711.9311.7311.9211.9295,200
Jun 20, 201911.7711.8811.6711.8511.85120,800
Jun 19, 201911.5911.6311.5511.6211.6281,200
Jun 18, 201911.6111.6911.5511.6211.62126,900
Jun 17, 201911.7411.7511.5311.5511.55123,500
Jun 14, 201911.6911.7311.6111.6611.6673,200
Jun 13, 201911.5911.7211.5911.6411.6492,500
Jun 12, 201911.5111.5911.4911.5911.59103,500
Jun 11, 201911.5811.5811.5011.5411.5498,800
Jun 10, 201911.5711.5811.4811.5611.56113,800
Jun 07, 201911.6211.6311.4911.5211.5292,700
Jun 06, 201911.4811.5411.4511.4811.4892,500
Jun 05, 201911.4811.4811.3511.4611.46197,300
Jun 04, 201911.5311.5811.4211.4811.48151,800
Jun 03, 201911.5711.8911.4511.4711.47248,700
Jun 03, 20190.1 Dividend
May 31, 201911.6711.7511.6011.6711.57131,000
May 30, 201911.7511.8411.6511.7211.62125,000
May 29, 201911.8011.8011.5911.7111.61186,700
May 28, 201911.9212.0811.8111.8411.74180,000
May 24, 201911.9312.0211.8511.9011.8077,000
May 23, 201912.0212.0211.8011.9111.81138,700
May 22, 201912.2412.2712.0212.1112.01124,300
May 21, 201912.0512.3312.0512.2612.15161,400
May 20, 201911.9912.0911.9612.0711.97175,900
May 17, 201911.9312.0111.8911.9211.8281,800
May 16, 201911.8812.0011.8411.8711.77164,000
May 15, 201911.7611.9211.6711.9211.82131,200
May 14, 201911.6011.7611.6011.7011.60126,700
May 13, 201911.6411.6411.5311.5811.48120,400
May 10, 201911.5011.6911.4811.6511.55131,200
May 09, 201911.4711.5811.3811.4311.33125,900
May 08, 201911.5111.5611.4911.5311.4386,400
May 07, 201911.5211.5511.4511.5111.41164,800
May 06, 201911.6011.6411.5111.5711.47104,800
May 03, 201911.6611.6811.5811.6211.52115,100
May 02, 201911.7911.8011.5711.6011.50140,300
May 01, 201911.9011.9611.8011.8311.73127,300
May 01, 20190.1 Dividend
Apr 30, 201911.9712.0211.9011.9611.7698,100
Apr 29, 201911.8512.0311.7811.9911.79178,100
Apr 26, 201911.7511.8411.7511.8311.63124,900
Apr 25, 201911.7011.8111.7011.8011.60164,700
Apr 24, 201911.8511.8511.7111.7711.57188,200
Apr 23, 201911.7911.8211.7411.8111.61111,400
Apr 22, 201911.6811.7611.6411.7311.53219,000
Apr 18, 201911.6711.7011.5811.6511.45124,800
Apr 17, 201911.8511.8511.6911.7111.51122,600
Apr 16, 201911.8811.8811.7711.8011.60174,600
Apr 15, 201911.9811.9811.8111.8511.65158,100
Apr 12, 201911.9411.9811.8511.9311.73172,400
Apr 11, 201911.8611.9011.7811.8611.66146,300
Apr 10, 201911.7511.8411.7011.8411.64169,300
Apr 09, 201911.7111.7111.6411.6911.49112,000
Apr 08, 201911.6011.8111.5911.7911.59277,300
Apr 05, 201911.5211.5911.5111.5911.39146,500
Apr 04, 201911.5111.5411.4611.5011.31122,400
Apr 03, 201911.5411.5511.4711.4811.29144,600
Apr 02, 201911.5211.5411.4411.5311.34159,400
Apr 01, 201911.4511.4911.4311.4811.29155,300
Apr 01, 20190.1 Dividend
Mar 29, 201911.5011.5311.4211.5011.21154,200
Mar 28, 201911.4411.4911.3611.4611.17166,100
Mar 27, 201911.4711.4711.3611.4411.15120,800
Mar 26, 201911.5111.6411.4111.4811.19193,100
Mar 25, 201911.4911.4911.3511.4311.14180,100
Mar 22, 201911.6211.6211.4511.4911.20122,800
Mar 21, 201911.4911.6511.4911.6511.35118,000
Mar 20, 201911.5011.5911.4211.5311.24159,400
Mar 19, 201911.5111.6011.4811.5311.24109,000
Mar 18, 201911.4611.4611.3711.4411.15221,800
Mar 15, 201911.3411.3811.2911.3711.08159,500
Mar 14, 201911.3211.3211.2511.3111.02115,700
Mar 13, 201911.3111.3511.2711.2810.99142,700
Mar 12, 201911.2911.3311.2411.2610.9795,000
Mar 11, 201911.1811.2911.1811.2810.99187,700
Mar 08, 201911.0611.1411.0311.0810.80119,600
Mar 07, 201911.0111.1911.0111.1310.85174,800
Mar 06, 201911.1111.1511.0411.0410.7686,800
Mar 05, 201911.1411.1511.0711.1510.87128,800
Mar 04, 201911.1511.1811.0611.1610.88125,400
Mar 01, 201911.1211.1811.0311.0910.81109,300
Mar 01, 20190.1 Dividend
Feb 28, 201911.2311.2511.1711.2110.83201,100
Feb 27, 201911.3211.3211.1611.2210.84297,200
Feb 26, 201911.3811.4211.2511.2610.88191,300
Feb 25, 201911.3311.4011.3311.3710.98179,000
Feb 22, 201911.3711.4711.3511.3610.97240,600
Feb 21, 201911.4411.4811.3011.3310.94284,500
Feb 20, 201911.5511.6011.4811.4911.10456,500
Feb 19, 201911.5311.7311.5311.6611.26202,000
Feb 15, 201911.6011.6011.4911.5311.14150,400
Feb 14, 201911.4911.5311.2511.5311.14252,400
Feb 13, 201911.3011.4611.3011.4511.06282,500
Feb 12, 201911.2711.3511.2111.2410.86188,300
Feb 11, 201911.1611.1811.1011.1210.74133,200
Feb 08, 201911.2211.2211.0411.1410.76102,300
Feb 07, 201911.4711.4711.1311.2010.82237,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...