Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Trust MLP and Energy Income Fund
(NY:
FEI
)
9.830
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 03, 2024
9.830
0
+0.02(+0.20%)
May 02, 2024
9.700
9.880
9.700
9.810
103,215
+0.10(+1.03%)
May 01, 2024
9.670
9.770
9.652
9.710
155,094
+0.04(+0.41%)
Apr 30, 2024
9.760
9.840
9.670
9.670
81,869
-0.14(-1.43%)
Apr 29, 2024
9.740
9.834
9.740
9.810
88,434
+0.02(+0.20%)
Apr 26, 2024
9.820
9.820
9.750
9.790
127,678
-0.02(-0.20%)
Apr 25, 2024
9.730
9.820
9.730
9.810
48,425
+0.02(+0.20%)
Apr 24, 2024
9.700
9.810
9.700
9.790
57,474
+0.03(+0.36%)
Apr 23, 2024
9.730
9.805
9.610
9.755
100,365
+0.03(+0.26%)
Apr 22, 2024
9.670
9.770
9.600
9.730
68,681
+0.05(+0.52%)
Apr 19, 2024
9.550
9.754
9.550
9.680
88,774
+0.13(+1.36%)
Apr 18, 2024
9.450
9.600
9.450
9.550
70,159
+0.06(+0.63%)
Apr 17, 2024
9.320
9.540
9.320
9.490
110,667
+0.08(+0.85%)
Apr 16, 2024
9.420
9.440
9.350
9.410
109,378
-0.08(-0.84%)
Apr 15, 2024
9.660
9.660
9.430
9.490
120,814
-0.06(-0.63%)
Apr 12, 2024
9.630
9.710
9.540
9.550
157,930
-0.10(-1.04%)
Apr 11, 2024
9.650
9.670
9.570
9.650
206,884
+0.00(+0.00%)
Apr 10, 2024
9.570
9.670
9.550
9.650
127,794
-0.02(-0.21%)
Apr 09, 2024
9.740
9.760
9.650
9.670
96,259
-0.07(-0.72%)
Apr 08, 2024
9.750
9.800
9.707
9.740
79,687
+0.02(+0.21%)
Apr 05, 2024
9.720
9.760
9.610
9.720
64,168
+0.00(+0.00%)
Apr 04, 2024
9.800
9.840
9.720
9.720
103,677
-0.04(-0.41%)
Apr 03, 2024
9.700
9.790
9.700
9.760
107,155
+0.07(+0.72%)
Apr 02, 2024
9.700
9.720
9.700
9.690
105,906
-0.01(-0.10%)
Apr 01, 2024
9.640
9.710
9.640
9.700
123,709
+0.08(+0.83%)
Mar 28, 2024
9.550
9.640
9.516
9.620
87,321
+0.10(+1.04%)
Mar 27, 2024
9.421
9.540
9.421
9.521
64,096
+0.09(+0.95%)
Mar 26, 2024
9.481
9.501
9.421
9.431
216,993
-0.04(-0.42%)
Mar 25, 2024
9.431
9.521
9.421
9.471
114,958
+0.04(+0.42%)
Mar 22, 2024
9.451
9.521
9.401
9.431
112,339
-0.02(-0.21%)
Mar 21, 2024
9.451
9.511
9.383
9.451
251,779
+0.03(+0.32%)
Mar 20, 2024
9.332
9.481
9.332
9.421
285,132
-0.01(-0.11%)
Mar 19, 2024
9.341
9.431
9.341
9.431
81,194
+0.07(+0.74%)
Mar 18, 2024
9.351
9.381
9.292
9.361
118,100
+0.02(+0.21%)
Mar 15, 2024
9.361
9.381
9.317
9.341
157,944
+0.05(+0.54%)
Mar 14, 2024
9.391
9.401
9.282
9.292
225,205
-0.09(-0.95%)
Mar 13, 2024
9.302
9.471
9.292
9.381
158,852
+0.11(+1.18%)
Mar 12, 2024
9.232
9.282
9.194
9.272
128,801
+0.05(+0.54%)
Mar 11, 2024
9.182
9.252
9.172
9.222
96,369
+0.05(+0.54%)
Mar 08, 2024
9.162
9.212
9.162
9.172
70,500
-0.01(-0.11%)
Mar 07, 2024
9.093
9.192
9.093
9.182
84,872
+0.09(+0.98%)
Mar 06, 2024
9.073
9.142
9.073
9.093
123,154
+0.04(+0.44%)
Mar 05, 2024
8.983
9.133
8.983
9.053
201,621
+0.04(+0.44%)
Mar 04, 2024
9.043
9.133
8.973
9.013
178,297
-0.08(-0.88%)
Mar 01, 2024
8.963
9.142
8.705
9.093
541,397
+0.50(+5.79%)
Feb 29, 2024
8.536
8.625
8.536
8.595
77,107
+0.11(+1.28%)
Feb 28, 2024
8.536
8.605
8.487
8.487
104,305
-0.08(-0.92%)
Feb 27, 2024
8.526
8.625
8.526
8.566
160,772
+0.04(+0.46%)
Feb 26, 2024
8.595
8.595
8.506
8.526
122,381
-0.08(-0.92%)
Feb 23, 2024
8.605
8.635
8.567
8.605
145,350
-0.06(-0.68%)
Feb 22, 2024
8.645
8.674
8.576
8.665
243,037
+0.01(+0.11%)
Feb 21, 2024
8.595
8.704
8.595
8.655
192,166
+0.01(+0.11%)
Feb 20, 2024
8.526
8.655
8.526
8.645
148,287
+0.05(+0.58%)
Feb 16, 2024
8.487
8.605
8.328
8.595
212,443
+0.10(+1.16%)
Feb 15, 2024
8.398
8.516
8.322
8.496
137,185
+0.16(+1.90%)
Feb 14, 2024
8.338
8.407
8.329
8.338
110,310
+0.00(+0.00%)
Feb 13, 2024
8.289
8.447
8.289
8.338
108,721
-0.12(-1.40%)
Feb 12, 2024
8.358
8.487
8.279
8.457
100,323
+0.07(+0.83%)
Feb 09, 2024
8.328
8.427
8.328
8.388
77,920
+0.02(+0.24%)
Feb 08, 2024
8.328
8.417
8.328
8.368
70,117
+0.03(+0.36%)
Feb 07, 2024
8.308
8.388
8.308
8.338
92,163
+0.07(+0.84%)
Feb 06, 2024
8.269
8.338
8.269
8.269
77,131
-0.04(-0.48%)
Feb 05, 2024
8.388
8.398
8.279
8.308
106,426
-0.15(-1.81%)
Feb 02, 2024
8.506
8.535
8.437
8.462
47,165
-0.12(-1.44%)
Feb 01, 2024
8.506
8.655
8.487
8.585
181,447
+0.10(+1.17%)
Jan 31, 2024
8.516
8.565
8.457
8.487
84,481
+0.00(+0.00%)
Jan 30, 2024
8.506
8.585
8.418
8.487
150,677
-0.07(-0.80%)
Jan 29, 2024
8.506
8.595
8.503
8.555
131,384
+0.05(+0.58%)
Jan 26, 2024
8.457
8.526
8.457
8.506
85,350
+0.06(+0.70%)
Jan 25, 2024
8.388
8.457
8.339
8.447
70,179
+0.12(+1.42%)
Jan 24, 2024
8.378
8.428
8.319
8.329
54,838
+0.01(+0.12%)
Jan 23, 2024
8.369
8.408
8.310
8.319
141,872
-0.04(-0.47%)
Jan 22, 2024
8.398
8.483
8.359
8.359
143,749
-0.07(-0.82%)
Jan 19, 2024
8.467
8.467
8.369
8.428
53,019
+0.00(+0.00%)
Jan 18, 2024
8.408
8.477
8.359
8.428
120,372
+0.03(+0.35%)
Jan 17, 2024
8.398
8.447
8.369
8.398
132,885
-0.06(-0.70%)
Jan 16, 2024
8.595
8.595
8.398
8.457
85,142
-0.12(-1.38%)
Jan 12, 2024
8.536
8.585
8.477
8.575
75,953
+0.07(+0.81%)
Jan 11, 2024
8.536
8.565
8.428
8.506
121,172
-0.06(-0.69%)
Jan 10, 2024
8.506
8.605
8.495
8.565
54,327
+0.02(+0.23%)
Jan 09, 2024
8.516
8.575
8.467
8.546
60,677
+0.01(+0.12%)
Jan 08, 2024
8.516
8.546
8.408
8.536
133,884
-0.01(-0.12%)
Jan 05, 2024
8.487
8.585
8.487
8.546
116,531
-0.05(-0.57%)
Jan 04, 2024
8.526
8.595
8.457
8.595
116,262
+0.06(+0.69%)
Jan 03, 2024
8.428
8.536
8.378
8.536
88,999
+0.12(+1.40%)
Jan 02, 2024
8.418
8.477
8.354
8.418
116,735
+0.04(+0.47%)
Dec 29, 2023
8.427
8.437
8.290
8.378
139,729
-0.04(-0.46%)
Dec 28, 2023
8.398
8.457
8.328
8.417
130,931
-0.05(-0.58%)
Dec 27, 2023
8.535
8.535
8.437
8.466
66,399
+0.01(+0.12%)
Dec 26, 2023
8.466
8.535
8.310
8.457
130,106
+0.00(+0.00%)
Dec 22, 2023
8.554
8.554
8.388
8.457
86,251
+0.02(+0.23%)
Dec 21, 2023
8.388
8.476
8.388
8.437
122,472
+0.05(+0.58%)
Dec 20, 2023
8.476
8.535
8.388
8.388
79,698
-0.06(-0.69%)
Dec 19, 2023
8.398
8.554
8.388
8.447
104,669
+0.04(+0.47%)
Dec 18, 2023
8.329
8.518
8.310
8.408
87,058
+0.08(+0.94%)
Dec 15, 2023
8.486
8.544
8.262
8.329
125,511
-0.15(-1.73%)
Dec 14, 2023
8.447
8.554
8.447
8.476
139,872
+0.06(+0.70%)
Dec 13, 2023
8.261
8.417
8.197
8.417
109,881
+0.14(+1.65%)
Dec 12, 2023
8.261
8.359
8.261
8.281
89,004
-0.11(-1.28%)
Dec 11, 2023
8.388
8.455
8.366
8.388
104,873
-0.05(-0.58%)
Dec 08, 2023
8.349
8.486
8.349
8.437
100,199
+0.07(+0.82%)
Dec 07, 2023
8.300
8.437
8.300
8.369
104,571
+0.04(+0.47%)
Dec 06, 2023
8.457
8.486
8.320
8.329
100,109
-0.16(-1.84%)
Dec 05, 2023
8.515
8.515
8.359
8.486
62,909
+0.00(+0.00%)
Dec 04, 2023
8.486
8.515
8.427
8.486
96,560
-0.01(-0.12%)
Dec 01, 2023
8.603
8.603
8.437
8.496
171,072
-0.07(-0.80%)
Nov 30, 2023
8.477
8.574
8.389
8.564
153,258
+0.10(+1.15%)
Nov 29, 2023
8.341
8.506
8.331
8.467
199,487
+0.07(+0.81%)
Nov 28, 2023
8.272
8.418
8.272
8.399
185,113
+0.09(+1.05%)
Nov 27, 2023
8.263
8.350
8.224
8.311
98,248
+0.02(+0.23%)
Nov 24, 2023
8.370
8.400
8.292
8.292
114,700
-0.08(-0.93%)
Nov 22, 2023
8.302
8.418
8.251
8.370
122,509
-0.04(-0.46%)
Nov 21, 2023
8.311
8.409
8.244
8.409
101,476
+0.02(+0.23%)
Nov 20, 2023
8.321
8.389
8.272
8.389
95,353
+0.07(+0.82%)
Nov 17, 2023
8.214
8.409
8.175
8.321
209,520
+0.06(+0.71%)
Nov 16, 2023
8.292
8.341
8.175
8.263
151,774
-0.04(-0.47%)
Nov 15, 2023
8.272
8.409
8.175
8.302
177,968
+0.03(+0.35%)
Nov 14, 2023
8.243
8.321
8.185
8.272
417,802
+0.11(+1.31%)
Nov 13, 2023
8.272
8.272
8.166
8.166
109,190
-0.07(-0.83%)
Nov 10, 2023
8.263
8.292
8.175
8.234
110,237
+0.05(+0.59%)
Nov 09, 2023
8.195
8.292
8.039
8.185
48,981
+0.01(+0.12%)
Nov 08, 2023
8.204
8.234
8.136
8.175
98,254
-0.04(-0.47%)
Nov 07, 2023
8.282
8.302
8.029
8.214
159,293
-0.15(-1.74%)
Nov 06, 2023
8.467
8.477
8.302
8.360
159,442
-0.14(-1.60%)
Nov 03, 2023
8.438
8.506
8.350
8.496
140,920
+0.09(+1.04%)
Nov 02, 2023
8.331
8.462
8.330
8.409
203,699
+0.12(+1.41%)
Nov 01, 2023
8.175
8.311
8.098
8.292
161,247
+0.15(+1.79%)
Oct 31, 2023
8.030
8.194
8.030
8.146
152,106
+0.05(+0.60%)
Oct 30, 2023
8.030
8.098
8.030
8.098
124,692
+0.07(+0.84%)
Oct 27, 2023
8.040
8.098
8.020
8.030
313,136
-0.04(-0.48%)
Oct 26, 2023
8.059
8.088
7.982
8.069
156,018
+0.03(+0.36%)
Oct 25, 2023
7.972
8.107
7.953
8.040
295,083
+0.03(+0.36%)
Oct 24, 2023
7.885
8.233
7.856
8.011
770,396
+0.68(+9.22%)
Oct 23, 2023
7.431
7.431
7.315
7.334
92,239
-0.12(-1.56%)
Oct 20, 2023
7.489
7.518
7.450
7.450
76,306
-0.06(-0.77%)
Oct 19, 2023
7.508
7.595
7.499
7.508
65,784
-0.05(-0.64%)
Oct 18, 2023
7.644
7.644
7.547
7.557
53,378
-0.05(-0.64%)
Oct 17, 2023
7.634
7.721
7.586
7.605
117,911
-0.09(-1.13%)
Oct 16, 2023
7.663
7.711
7.566
7.692
53,606
+0.10(+1.27%)
Oct 13, 2023
7.537
7.615
7.528
7.595
47,030
+0.08(+1.03%)
Oct 12, 2023
7.595
7.595
7.477
7.518
57,871
-0.04(-0.51%)
Oct 11, 2023
7.489
7.586
7.441
7.557
65,843
+0.09(+1.16%)
Oct 10, 2023
7.450
7.508
7.344
7.470
113,638
+0.04(+0.52%)
Oct 09, 2023
7.354
7.441
7.296
7.431
67,587
+0.14(+1.85%)
Oct 06, 2023
7.257
7.334
7.180
7.296
215,856
+0.01(+0.13%)
Oct 05, 2023
7.247
7.305
7.238
7.286
66,279
+0.00(+0.00%)
Oct 04, 2023
7.286
7.334
7.247
7.286
55,891
-0.06(-0.79%)
Oct 03, 2023
7.383
7.397
7.310
7.344
76,413
-0.07(-0.91%)
Oct 02, 2023
7.663
7.673
7.383
7.412
93,365
-0.18(-2.42%)
Sep 29, 2023
7.720
7.720
7.590
7.595
87,854
-0.08(-1.00%)
Sep 28, 2023
7.749
7.749
7.653
7.672
76,150
-0.05(-0.62%)
Sep 27, 2023
7.682
7.787
7.682
7.720
68,817
+0.07(+0.88%)
Sep 26, 2023
7.749
7.749
7.641
7.653
46,503
-0.11(-1.36%)
Sep 25, 2023
7.768
7.816
7.759
7.759
77,363
+0.02(+0.25%)
Sep 22, 2023
7.749
7.855
7.739
7.739
59,524
-0.01(-0.12%)
Sep 21, 2023
7.835
7.835
7.739
7.749
44,350
-0.05(-0.62%)
Sep 20, 2023
7.797
7.883
7.797
7.797
48,717
-0.04(-0.49%)
Sep 19, 2023
7.845
7.893
7.804
7.835
77,979
+0.01(+0.12%)
Sep 18, 2023
7.807
7.864
7.759
7.826
104,108
+0.05(+0.62%)
Sep 15, 2023
7.816
7.826
7.739
7.778
66,371
-0.03(-0.37%)
Sep 14, 2023
7.778
7.826
7.749
7.807
38,269
+0.06(+0.74%)
Sep 13, 2023
7.749
7.758
7.663
7.749
69,742
+0.07(+0.88%)
Sep 12, 2023
7.682
7.739
7.682
7.682
90,281
+0.00(+0.00%)
Sep 11, 2023
7.711
7.749
7.672
7.682
48,254
-0.03(-0.37%)
Sep 08, 2023
7.711
7.739
7.711
7.711
52,218
+0.00(+0.00%)
Sep 07, 2023
7.595
7.730
7.595
7.711
52,551
+0.10(+1.26%)
Sep 06, 2023
7.730
7.730
7.595
7.615
61,979
-0.13(-1.73%)
Sep 05, 2023
7.749
7.778
7.730
7.749
50,767
-0.01(-0.12%)
Sep 01, 2023
7.778
7.816
7.744
7.759
47,308
+0.01(+0.12%)
Aug 31, 2023
7.730
7.773
7.730
7.749
112,016
+0.02(+0.25%)
Aug 30, 2023
7.730
7.749
7.701
7.730
105,076
+0.04(+0.50%)
Aug 29, 2023
7.673
7.711
7.654
7.692
84,343
+0.02(+0.25%)
Aug 28, 2023
7.654
7.730
7.649
7.673
76,263
+0.06(+0.75%)
Aug 25, 2023
7.711
7.730
7.615
7.615
125,700
-0.10(-1.24%)
Aug 24, 2023
7.663
7.720
7.644
7.711
84,167
+0.04(+0.50%)
Aug 23, 2023
7.692
7.701
7.606
7.673
41,171
-0.02(-0.25%)
Aug 22, 2023
7.749
7.749
7.673
7.692
64,251
-0.01(-0.12%)
Aug 21, 2023
7.673
7.735
7.654
7.701
76,499
+0.03(+0.37%)
Aug 18, 2023
7.644
7.701
7.644
7.673
58,451
+0.03(+0.37%)
Aug 17, 2023
7.606
7.701
7.606
7.644
127,475
+0.04(+0.50%)
Aug 16, 2023
7.606
7.673
7.587
7.606
100,055
+0.00(+0.00%)
Aug 15, 2023
7.701
7.720
7.606
7.606
97,563
-0.10(-1.24%)
Aug 14, 2023
7.778
7.778
7.663
7.701
160,863
-0.07(-0.86%)
Aug 11, 2023
7.797
7.801
7.740
7.768
77,024
+0.03(+0.37%)
Aug 10, 2023
7.768
7.806
7.730
7.739
59,668
+0.01(+0.12%)
Aug 09, 2023
7.663
7.749
7.654
7.730
55,070
+0.07(+0.87%)
Aug 08, 2023
7.634
7.663
7.615
7.663
31,966
-0.01(-0.12%)
Aug 07, 2023
7.654
7.701
7.577
7.673
63,798
+0.06(+0.75%)
Aug 04, 2023
7.663
7.716
7.606
7.615
93,095
-0.02(-0.25%)
Aug 03, 2023
7.644
7.694
7.634
7.634
40,511
-0.02(-0.25%)
Aug 02, 2023
7.739
7.739
7.634
7.654
128,654
-0.09(-1.11%)
Aug 01, 2023
7.768
7.797
7.682
7.739
151,355
-0.02(-0.25%)
Jul 31, 2023
7.740
7.787
7.721
7.758
142,134
+0.03(+0.37%)
Jul 28, 2023
7.673
7.749
7.673
7.730
217,461
+0.08(+0.99%)
Jul 27, 2023
7.721
7.730
7.626
7.654
77,905
-0.02(-0.25%)
Jul 26, 2023
7.683
7.749
7.673
7.673
100,245
-0.01(-0.12%)
Jul 25, 2023
7.692
7.749
7.683
7.683
141,937
-0.05(-0.61%)
Jul 24, 2023
7.664
7.749
7.664
7.730
75,862
+0.05(+0.62%)
Jul 21, 2023
7.683
7.711
7.658
7.683
67,879
+0.02(+0.25%)
Jul 20, 2023
7.616
7.692
7.607
7.664
166,286
+0.07(+0.91%)
Jul 19, 2023
7.540
7.607
7.502
7.595
124,904
+0.05(+0.72%)
Jul 18, 2023
7.483
7.597
7.445
7.540
224,804
+0.09(+1.15%)
Jul 17, 2023
7.408
7.483
7.408
7.455
90,275
+0.06(+0.77%)
Jul 14, 2023
7.502
7.502
7.379
7.398
85,049
-0.09(-1.14%)
Jul 13, 2023
7.493
7.511
7.464
7.483
59,563
+0.01(+0.13%)
Jul 12, 2023
7.464
7.474
7.389
7.474
67,809
+0.08(+1.03%)
Jul 11, 2023
7.322
7.408
7.322
7.398
62,393
+0.08(+1.04%)
Jul 10, 2023
7.360
7.360
7.303
7.322
62,906
+0.04(+0.52%)
Jul 07, 2023
7.218
7.351
7.208
7.284
98,525
+0.04(+0.52%)
Jul 06, 2023
7.303
7.303
7.218
7.246
78,545
-0.06(-0.78%)
Jul 05, 2023
7.322
7.351
7.303
7.303
68,276
-0.04(-0.52%)
Jul 03, 2023
7.275
7.389
7.275
7.341
58,498
+0.08(+1.04%)
Jun 30, 2023
7.256
7.350
7.256
7.265
196,285
+0.02(+0.26%)
Jun 29, 2023
7.246
7.360
7.237
7.246
324,220
-0.04(-0.52%)
Jun 28, 2023
7.199
7.284
7.162
7.284
149,064
+0.06(+0.78%)
Jun 27, 2023
7.209
7.242
7.152
7.228
95,078
+0.07(+0.92%)
Jun 26, 2023
6.973
7.171
6.973
7.162
179,338
+0.16(+2.29%)
Jun 23, 2023
7.114
7.171
6.992
7.001
197,137
-0.17(-2.37%)
Jun 22, 2023
7.209
7.209
7.134
7.171
44,248
-0.07(-0.91%)
Jun 21, 2023
7.190
7.273
7.190
7.237
135,448
+0.04(+0.52%)
Jun 20, 2023
7.303
7.314
7.199
7.199
230,896
-0.11(-1.55%)
Jun 16, 2023
7.275
7.312
7.256
7.312
160,464
+0.06(+0.78%)
Jun 15, 2023
7.199
7.256
7.155
7.256
192,559
+0.12(+1.72%)
Jun 14, 2023
7.105
7.190
7.077
7.133
138,548
+0.01(+0.13%)
Jun 13, 2023
7.152
7.199
7.105
7.124
104,804
-0.02(-0.26%)
Jun 12, 2023
7.143
7.218
7.114
7.143
52,270
-0.04(-0.53%)
Jun 09, 2023
7.284
7.288
7.143
7.180
149,758
-0.16(-2.18%)
Jun 08, 2023
7.209
7.341
7.144
7.341
193,690
+0.09(+1.30%)
Jun 07, 2023
7.096
7.246
7.096
7.246
125,549
+0.16(+2.26%)
Jun 06, 2023
7.077
7.143
7.067
7.086
93,628
+0.00(+0.00%)
Jun 05, 2023
7.133
7.180
7.077
7.086
116,308
-0.01(-0.13%)
Jun 02, 2023
7.039
7.133
6.992
7.096
73,256
+0.13(+1.89%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.