Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Trust MLP and Energy Income Fund (FEI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.56+0.07 (+0.82%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20228.518.598.458.568.56312,300
May 26, 20228.498.558.398.498.49177,700
May 25, 20228.288.398.258.398.39340,400
May 24, 20228.158.268.068.228.22128,300
May 23, 20228.168.308.158.188.18124,000
May 20, 20228.128.177.968.128.12179,000
May 19, 20228.068.178.038.098.09471,000
May 18, 20228.158.158.068.078.07309,700
May 17, 20228.218.228.018.068.06586,600
May 16, 20227.968.187.958.018.01365,300
May 13, 20227.797.957.767.907.90111,700
May 12, 20227.657.827.597.647.64162,300
May 11, 20227.818.077.747.777.77189,200
May 10, 20227.937.997.637.807.80214,300
May 09, 20228.128.127.827.837.83263,100
May 06, 20228.208.258.058.198.19180,100
May 05, 20228.388.388.068.178.17108,400
May 04, 20228.128.378.088.348.34120,900
May 03, 20227.888.097.888.078.07150,300
May 02, 20227.978.007.757.887.88157,700
Apr 29, 20228.238.278.018.028.02121,800
Apr 28, 20228.078.278.058.238.23121,900
Apr 27, 20228.138.167.988.078.07136,300
Apr 26, 20228.078.228.028.078.07125,000
Apr 25, 20228.158.157.828.098.09226,600
Apr 22, 20228.468.518.238.278.2798,700
Apr 21, 20228.798.818.498.508.50184,300
Apr 20, 20228.568.768.568.718.71167,400
Apr 19, 20228.488.668.488.598.59288,600
Apr 18, 20228.468.548.458.498.49226,100
Apr 14, 20228.418.508.418.508.5073,000
Apr 13, 20228.388.468.318.468.46148,500
Apr 12, 20228.278.408.278.348.34203,400
Apr 11, 20228.348.358.218.228.22148,000
Apr 08, 20228.258.358.258.358.35115,400
Apr 07, 20228.268.318.148.238.23203,300
Apr 06, 20228.308.328.258.298.29172,500
Apr 05, 20228.368.428.268.278.27215,600
Apr 04, 20228.328.348.248.348.34180,800
Apr 01, 20228.208.338.208.318.31112,000
Mar 31, 20228.218.328.218.268.26229,700
Mar 30, 20228.198.258.188.228.22250,800
Mar 29, 20228.078.188.078.188.18117,600
Mar 28, 20228.118.158.078.108.10197,100
Mar 25, 20228.058.208.058.188.18222,600
Mar 24, 20227.948.067.938.038.03153,600
Mar 23, 20227.927.957.897.937.93182,200
Mar 22, 20227.917.917.797.877.87177,300
Mar 21, 20227.777.887.777.857.85165,200
Mar 18, 20227.687.727.627.697.6997,700
Mar 17, 20227.627.757.627.707.70102,100
Mar 16, 20227.567.587.467.557.55200,400
Mar 15, 20227.407.557.397.507.50223,500
Mar 14, 20227.807.807.467.497.49474,500
Mar 11, 20227.967.977.827.837.83141,000
Mar 10, 20227.787.947.757.927.92153,500
Mar 09, 20227.887.957.807.807.80199,100
Mar 08, 20228.008.177.937.967.96338,500
Mar 07, 20228.098.097.897.957.95446,600
Mar 04, 20227.978.067.938.058.05325,800
Mar 03, 20227.928.067.907.997.99206,800
Mar 02, 20227.838.017.837.977.97252,600
Mar 01, 20227.917.947.667.797.79428,600
Mar 01, 20220.05 Dividend
Feb 28, 20227.687.907.687.877.8274,400
Feb 25, 20227.567.777.567.727.67118,500
Feb 24, 20227.557.557.377.527.47121,100
Feb 23, 20227.577.607.457.497.44127,800
Feb 22, 20227.717.717.517.537.4886,400
Feb 18, 20227.637.777.617.667.6190,700
Feb 17, 20227.787.817.707.737.6873,200
Feb 16, 20227.817.877.787.827.77140,900
Feb 15, 20227.767.807.737.747.69147,900
Feb 14, 20227.887.887.747.807.75122,300
Feb 11, 20227.757.947.757.857.80244,800
Feb 10, 20227.907.917.697.717.66148,300
Feb 09, 20227.887.967.877.927.87156,300
Feb 08, 20227.987.987.827.867.81192,600
Feb 07, 20227.968.007.897.977.92141,200
Feb 04, 20228.008.067.927.987.93142,200
Feb 03, 20228.018.017.907.977.92107,100
Feb 02, 20228.018.077.978.058.00165,000
Feb 01, 20228.048.047.948.037.98332,000
Feb 01, 20220.05 Dividend
Jan 31, 20228.048.077.988.027.92238,000
Jan 28, 20227.898.037.798.037.93188,000
Jan 27, 20227.908.047.877.957.85174,400
Jan 26, 20227.888.077.837.877.77362,200
Jan 25, 20227.397.897.317.807.70328,600
Jan 24, 20227.357.497.127.487.39396,700
Jan 21, 20227.707.747.527.537.44205,600
Jan 20, 20227.958.067.777.777.67271,100
Jan 19, 20227.908.007.807.997.89258,600
Jan 18, 20227.887.967.807.897.79303,000
Jan 14, 20227.887.897.817.857.75130,300
Jan 13, 20227.857.927.857.857.75216,000
Jan 12, 20227.877.917.807.827.72324,300
Jan 11, 20227.877.917.807.827.72224,400
Jan 10, 20227.807.887.757.827.72198,900
Jan 07, 20227.697.907.697.817.71170,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement