FEI - First Trust MLP and Energy Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20206.366.426.276.376.37126,600
May 27, 20206.256.396.146.346.34109,500
May 26, 20206.276.376.166.176.17312,500
May 22, 20206.156.165.986.146.14343,500
May 21, 20206.116.145.936.086.08178,100
May 20, 20206.096.346.066.116.11319,500
May 19, 20205.986.095.946.056.05326,200
May 18, 20206.006.005.865.955.95309,500
May 15, 20205.645.715.505.715.71151,800
May 14, 20205.405.565.225.555.55211,800
May 13, 20205.715.745.465.535.53226,800
May 12, 20205.885.895.705.735.73296,100
May 11, 20205.875.875.715.805.80270,800
May 08, 20205.845.935.705.865.86240,600
May 07, 20205.665.965.665.785.78326,800
May 06, 20205.765.845.565.585.58303,600
May 05, 20205.876.025.755.755.75392,300
May 04, 20205.595.755.505.745.74249,000
May 01, 20205.986.015.705.765.76417,000
May 01, 20200.05 Dividend
Apr 30, 20206.366.466.146.226.17527,200
Apr 29, 20206.006.416.006.366.31354,500
Apr 28, 20205.775.995.585.805.75437,700
Apr 27, 20205.605.675.445.595.55326,900
Apr 24, 20205.545.695.455.655.60428,500
Apr 23, 20205.385.585.355.505.46442,800
Apr 22, 20205.155.465.065.325.28506,100
Apr 21, 20204.965.094.755.034.99855,400
Apr 20, 20205.005.524.905.125.08452,200
Apr 17, 20205.245.355.115.265.22406,700
Apr 16, 20205.395.475.185.215.17319,300
Apr 15, 20205.475.495.165.445.40523,400
Apr 14, 20205.105.595.105.595.55589,200
Apr 13, 20205.105.264.915.125.08481,600
Apr 09, 20204.975.314.864.964.92825,400
Apr 08, 20204.604.814.604.804.76481,400
Apr 07, 20204.584.774.514.564.521,346,600
Apr 06, 20204.344.574.214.414.37712,400
Apr 03, 20204.534.624.004.284.25762,800
Apr 02, 20204.324.904.234.404.36564,100
Apr 01, 20204.094.294.024.104.07803,700
Apr 01, 20200.1 Dividend
Mar 31, 20204.614.644.274.424.29786,400
Mar 30, 20204.404.624.104.454.31427,800
Mar 27, 20204.564.714.374.624.48323,500
Mar 26, 20204.595.074.484.804.65628,400
Mar 25, 20203.994.653.914.494.35460,300
Mar 24, 20203.864.053.703.913.79638,800
Mar 23, 20203.803.863.453.513.40618,400
Mar 20, 20203.854.673.854.003.88566,400
Mar 19, 20202.823.842.443.723.61738,800
Mar 18, 20204.194.352.442.922.831,165,200
Mar 17, 20204.714.794.424.604.46873,000
Mar 16, 20205.105.214.624.654.51693,000
Mar 13, 20205.385.645.235.545.37448,400
Mar 12, 20206.316.315.015.185.021,274,500
Mar 11, 20207.357.356.556.786.57732,000
Mar 10, 20208.148.146.627.507.27826,500
Mar 09, 20208.008.367.337.497.26744,600
Mar 06, 20209.959.969.679.859.55360,200
Mar 05, 202010.3910.4410.1210.169.85209,900
Mar 04, 202010.5610.5910.4210.4910.17167,100
Mar 03, 202010.3910.6110.1310.4210.10284,600
Mar 02, 202010.2410.5010.1210.3610.04372,700
Mar 02, 20200.1 Dividend
Feb 28, 202010.1010.289.6610.259.84513,600
Feb 27, 202010.6410.6910.0610.5210.10532,700
Feb 26, 202010.9311.0910.8010.8510.42330,600
Feb 25, 202011.4011.4510.8010.9510.51428,400
Feb 24, 202011.4611.5011.3211.3410.89262,200
Feb 21, 202011.7511.7611.6211.6211.16194,900
Feb 20, 202011.7211.7911.6911.7511.28252,000
Feb 19, 202011.6211.7111.6011.6911.22296,100
Feb 18, 202011.4811.6011.4711.5711.11256,500
Feb 14, 202011.4311.4811.4311.4711.01189,400
Feb 13, 202011.3611.4211.2911.4110.95233,900
Feb 12, 202011.2811.3611.2811.3610.91151,700
Feb 11, 202011.1411.2411.1011.2410.79418,600
Feb 10, 202011.0011.2010.9910.9910.55167,100
Feb 07, 202011.0611.0811.0111.0310.5986,200
Feb 06, 202011.2011.2011.1011.1010.66130,000
Feb 05, 202011.1611.2611.1411.2010.75152,000
Feb 04, 202011.1411.2511.0411.0510.61272,500
Feb 03, 202011.2211.2511.0411.0410.60162,200
Feb 03, 20200.1 Dividend
Jan 31, 202011.4011.4211.2711.3210.77178,800
Jan 30, 202011.3711.4211.2511.4210.87186,400
Jan 29, 202011.4811.5011.4211.4310.8863,400
Jan 28, 202011.3911.4811.3911.4410.89121,600
Jan 27, 202011.3711.4111.2811.3410.79240,600
Jan 24, 202011.6511.6511.5011.5010.94233,600
Jan 23, 202011.6011.6411.5211.5911.03135,500
Jan 22, 202011.7211.7311.6111.6211.06185,800
Jan 21, 202011.8511.8511.6311.6811.11233,900
Jan 17, 202012.0212.0711.7811.8411.27380,000
Jan 16, 202011.9912.0911.9412.0211.44222,100
Jan 15, 202011.8911.9911.8111.9711.39115,400
Jan 14, 202011.8311.8911.8011.8811.30145,500
Jan 13, 202011.7711.8311.7011.7911.22190,700
Jan 10, 202011.7911.8211.7011.7611.19163,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...