UK markets open in 1 hour 33 minutes

First Trust MLP and Energy Income Fund (FEI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.55+0.06 (+0.63%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20249.459.609.459.559.5570,200
17 Apr 20249.329.549.329.499.49110,700
16 Apr 20249.429.449.359.419.41109,400
15 Apr 20249.669.669.439.499.49120,800
12 Apr 20249.639.719.549.559.55157,900
11 Apr 20249.659.679.579.659.65206,900
10 Apr 20249.579.679.559.659.65127,800
09 Apr 20249.749.769.659.679.6796,300
08 Apr 20249.759.809.719.749.7479,700
05 Apr 20249.729.769.619.729.7264,200
04 Apr 20249.809.849.729.729.72103,700
03 Apr 20249.709.799.709.769.76107,200
02 Apr 20249.709.729.609.699.69105,900
01 Apr 20249.649.719.649.709.70123,700
01 Apr 20240.05 Dividend
28 Mar 20249.609.699.579.679.6286,900
27 Mar 20249.479.599.479.579.5263,800
26 Mar 20249.539.559.479.489.43215,900
25 Mar 20249.489.579.479.529.47114,400
22 Mar 20249.509.579.459.489.43111,800
21 Mar 20249.509.569.439.509.45250,500
20 Mar 20249.389.539.389.479.42283,700
19 Mar 20249.399.489.399.489.4380,800
18 Mar 20249.409.439.349.419.36117,500
15 Mar 20249.419.439.379.399.34157,100
14 Mar 20249.449.459.339.349.29224,000
13 Mar 20249.359.529.349.439.38158,000
12 Mar 20249.289.339.249.329.27128,100
11 Mar 20249.239.309.229.279.2295,900
08 Mar 20249.219.269.219.229.1770,100
07 Mar 20249.149.249.149.239.1884,400
06 Mar 20249.129.199.129.149.09122,500
05 Mar 20249.039.189.039.109.05200,600
04 Mar 20249.099.189.029.069.01177,400
01 Mar 20249.019.198.759.149.09538,600
01 Mar 20240.05 Dividend
29 Feb 20248.638.728.638.698.6076,300
28 Feb 20248.638.708.588.588.49103,200
27 Feb 20248.628.728.628.668.57159,000
26 Feb 20248.698.698.608.628.53121,000
23 Feb 20248.708.738.668.708.61143,800
22 Feb 20248.748.778.678.768.66240,400
21 Feb 20248.698.808.698.758.65190,100
20 Feb 20248.628.758.628.748.64146,700
16 Feb 20248.588.708.428.698.60210,100
15 Feb 20248.498.618.418.598.50135,700
14 Feb 20248.438.508.428.438.34109,100
13 Feb 20248.388.548.388.438.34107,500
12 Feb 20248.458.588.378.558.4699,200
09 Feb 20248.428.528.428.488.3977,100
08 Feb 20248.428.518.428.468.3769,400
07 Feb 20248.408.488.408.438.3491,200
06 Feb 20248.368.438.368.368.2776,300
05 Feb 20248.488.498.378.408.31105,300
02 Feb 20248.608.638.538.568.4746,700
01 Feb 20248.608.758.588.688.59179,500
01 Feb 20240.05 Dividend
31 Jan 20248.668.718.608.638.4983,100
30 Jan 20248.658.738.568.638.49148,200
29 Jan 20248.658.748.648.708.56129,200
26 Jan 20248.608.678.608.658.5183,900
25 Jan 20248.538.608.488.598.4569,000
24 Jan 20248.528.578.458.478.3353,900
23 Jan 20248.518.558.458.468.32139,500
22 Jan 20248.548.638.508.508.36141,400
19 Jan 20248.618.618.518.578.4352,100
18 Jan 20248.558.628.508.578.43118,400
17 Jan 20248.548.598.518.548.40130,700
16 Jan 20248.748.748.548.608.4683,700
12 Jan 20248.688.738.628.728.5874,700
11 Jan 20248.688.718.578.658.51119,200
10 Jan 20248.658.758.648.718.5753,400
09 Jan 20248.668.728.618.698.5559,700
08 Jan 20248.668.698.558.688.54131,700
05 Jan 20248.638.738.638.698.55114,600
04 Jan 20248.678.748.608.748.59114,300
03 Jan 20248.578.688.528.688.5487,500
02 Jan 20248.568.628.498.568.42114,800
02 Jan 20240.05 Dividend
29 Dec 20238.628.638.488.578.38136,600
28 Dec 20238.598.658.528.618.42128,000
27 Dec 20238.738.738.638.668.4764,900
26 Dec 20238.668.738.508.658.46127,200
22 Dec 20238.758.758.588.658.4684,300
21 Dec 20238.588.678.588.638.44119,700
20 Dec 20238.678.738.588.588.3977,900
19 Dec 20238.598.758.588.648.45102,300
18 Dec 20238.528.718.508.608.4185,100
15 Dec 20238.688.748.458.528.33122,700
14 Dec 20238.648.758.648.678.48136,700
13 Dec 20238.458.618.398.618.42107,400
12 Dec 20238.458.558.458.478.2887,000
11 Dec 20238.588.658.568.588.39102,500
08 Dec 20238.548.688.548.638.4498,000
07 Dec 20238.498.638.498.568.37102,200
06 Dec 20238.658.688.518.528.3397,900
05 Dec 20238.718.718.558.688.4961,500
04 Dec 20238.688.718.628.688.4994,400
01 Dec 20238.808.808.638.698.50167,200
01 Dec 20230.05 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...