Canada markets open in 6 hours 47 minutes

First Trust MLP and Energy Income Fund (FEI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.71+0.04 (+0.41%)
At close: 04:00PM EDT
9.65 -0.06 (-0.62%)
After hours: 07:38PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20249.679.779.659.719.71155,100
Apr 30, 20249.769.849.679.679.6781,900
Apr 29, 20249.749.839.749.819.8188,400
Apr 26, 20249.829.829.759.799.79127,700
Apr 25, 20249.739.829.739.819.8148,400
Apr 24, 20249.709.819.709.799.7957,500
Apr 23, 20249.739.819.619.769.76100,400
Apr 22, 20249.679.779.609.739.7368,700
Apr 19, 20249.559.759.559.689.6888,800
Apr 18, 20249.459.609.459.559.5570,200
Apr 17, 20249.329.549.329.499.49110,700
Apr 16, 20249.429.449.359.419.41109,400
Apr 15, 20249.669.669.439.499.49120,800
Apr 12, 20249.639.719.549.559.55157,900
Apr 11, 20249.659.679.579.659.65206,900
Apr 10, 20249.579.679.559.659.65127,800
Apr 09, 20249.749.769.659.679.6796,300
Apr 08, 20249.759.809.719.749.7479,700
Apr 05, 20249.729.769.619.729.7264,200
Apr 04, 20249.809.849.729.729.72103,700
Apr 03, 20249.709.799.709.769.76107,200
Apr 02, 20249.709.729.609.699.69105,900
Apr 01, 20249.649.719.649.709.70123,700
Apr 01, 20240.05 Dividend
Mar 28, 20249.609.699.579.679.6286,900
Mar 27, 20249.479.599.479.579.5263,800
Mar 26, 20249.539.559.479.489.43215,900
Mar 25, 20249.489.579.479.529.47114,400
Mar 22, 20249.509.579.459.489.43111,800
Mar 21, 20249.509.569.439.509.45250,500
Mar 20, 20249.389.539.389.479.42283,700
Mar 19, 20249.399.489.399.489.4380,800
Mar 18, 20249.409.439.349.419.36117,500
Mar 15, 20249.419.439.379.399.34157,100
Mar 14, 20249.449.459.339.349.29224,000
Mar 13, 20249.359.529.349.439.38158,000
Mar 12, 20249.289.339.249.329.27128,100
Mar 11, 20249.239.309.229.279.2295,900
Mar 08, 20249.219.269.219.229.1770,100
Mar 07, 20249.149.249.149.239.1884,400
Mar 06, 20249.129.199.129.149.09122,500
Mar 05, 20249.039.189.039.109.05200,600
Mar 04, 20249.099.189.029.069.01177,400
Mar 01, 20249.019.198.759.149.09538,600
Mar 01, 20240.05 Dividend
Feb 29, 20248.638.728.638.698.6076,300
Feb 28, 20248.638.708.588.588.49103,200
Feb 27, 20248.628.728.628.668.57159,000
Feb 26, 20248.698.698.608.628.53121,000
Feb 23, 20248.708.738.668.708.61143,800
Feb 22, 20248.748.778.678.768.66240,400
Feb 21, 20248.698.808.698.758.65190,100
Feb 20, 20248.628.758.628.748.64146,700
Feb 16, 20248.588.708.428.698.60210,100
Feb 15, 20248.498.618.418.598.50135,700
Feb 14, 20248.438.508.428.438.34109,100
Feb 13, 20248.388.548.388.438.34107,500
Feb 12, 20248.458.588.378.558.4699,200
Feb 09, 20248.428.528.428.488.3977,100
Feb 08, 20248.428.518.428.468.3769,400
Feb 07, 20248.408.488.408.438.3491,200
Feb 06, 20248.368.438.368.368.2776,300
Feb 05, 20248.488.498.378.408.31105,300
Feb 02, 20248.608.638.538.568.4746,700
Feb 01, 20248.608.758.588.688.59179,500
Feb 01, 20240.05 Dividend
Jan 31, 20248.668.718.608.638.4983,100
Jan 30, 20248.658.738.568.638.49148,200
Jan 29, 20248.658.748.648.708.56129,200
Jan 26, 20248.608.678.608.658.5183,900
Jan 25, 20248.538.608.488.598.4569,000
Jan 24, 20248.528.578.458.478.3353,900
Jan 23, 20248.518.558.458.468.32139,500
Jan 22, 20248.548.638.508.508.36141,400
Jan 19, 20248.618.618.518.578.4352,100
Jan 18, 20248.558.628.508.578.43118,400
Jan 17, 20248.548.598.518.548.40130,700
Jan 16, 20248.748.748.548.608.4683,700
Jan 12, 20248.688.738.628.728.5874,700
Jan 11, 20248.688.718.578.658.51119,200
Jan 10, 20248.658.758.648.718.5753,400
Jan 09, 20248.668.728.618.698.5559,700
Jan 08, 20248.668.698.558.688.54131,700
Jan 05, 20248.638.738.638.698.55114,600
Jan 04, 20248.678.748.608.748.59114,300
Jan 03, 20248.578.688.528.688.5487,500
Jan 02, 20248.568.628.498.568.42114,800
Jan 02, 20240.05 Dividend
Dec 29, 20238.628.638.488.578.38136,600
Dec 28, 20238.598.658.528.618.42128,000
Dec 27, 20238.738.738.638.668.4764,900
Dec 26, 20238.668.738.508.658.46127,200
Dec 22, 20238.758.758.588.658.4684,300
Dec 21, 20238.588.678.588.638.44119,700
Dec 20, 20238.678.738.588.588.3977,900
Dec 19, 20238.598.758.588.648.45102,300
Dec 18, 20238.528.718.508.608.4185,100
Dec 15, 20238.688.748.458.528.33122,700
Dec 14, 20238.648.758.648.678.48136,700
Dec 13, 20238.458.618.398.618.42107,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...