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 30, 2014
8.509
8.529
8.460
8.513
318,160
+0.01(+0.10%)
May 29, 2014
8.537
8.550
8.496
8.505
312,912
-0.01(-0.10%)
May 28, 2014
8.435
8.554
8.435
8.513
316,604
+0.11(+1.27%)
May 27, 2014
8.472
8.496
8.402
8.406
374,656
-0.07(-0.77%)
May 23, 2014
8.443
8.472
8.472
8.472
202,555
+0.05(+0.53%)
May 22, 2014
8.411
8.443
8.394
8.427
226,128
+0.05(+0.59%)
May 21, 2014
8.353
8.406
8.353
8.378
191,557
+0.03(+0.39%)
May 20, 2014
8.419
8.431
8.329
8.345
339,606
-0.07(-0.78%)
May 19, 2014
8.505
8.525
8.403
8.411
251,422
-0.07(-0.82%)
May 16, 2014
8.492
8.603
8.456
8.480
322,893
+0.01(+0.10%)
May 15, 2014
8.484
8.488
8.386
8.472
407,539
+0.02(+0.19%)
May 14, 2014
8.345
8.509
8.341
8.456
390,889
+0.08(+0.93%)
May 13, 2014
8.390
8.411
8.320
8.378
299,275
-0.04(-0.44%)
May 12, 2014
8.304
8.419
8.304
8.415
313,943
+0.12(+1.43%)
May 09, 2014
8.345
8.345
8.267
8.296
244,984
-0.07(-0.83%)
May 08, 2014
8.357
8.398
8.345
8.366
303,119
-0.01(-0.15%)
May 07, 2014
8.357
8.406
8.357
8.378
241,285
+0.02(+0.29%)
May 06, 2014
8.292
8.357
8.280
8.353
334,027
+0.05(+0.64%)
May 05, 2014
8.235
8.304
8.185
8.300
441,350
+0.04(+0.45%)
May 02, 2014
8.325
8.325
8.235
8.263
386,237
-0.02(-0.30%)
May 01, 2014
8.427
8.484
8.280
8.288
459,421
-0.11(-1.36%)
Apr 30, 2014
8.459
8.459
8.361
8.402
314,693
-0.01(-0.14%)
Apr 29, 2014
8.304
8.446
8.271
8.413
342,905
+0.12(+1.41%)
Apr 28, 2014
8.214
8.304
8.213
8.296
262,958
+0.11(+1.29%)
Apr 25, 2014
8.210
8.239
8.166
8.190
280,504
-0.01(-0.10%)
Apr 24, 2014
8.214
8.223
8.166
8.198
352,980
-0.01(-0.10%)
Apr 23, 2014
8.166
8.223
8.166
8.206
302,579
+0.02(+0.25%)
Apr 22, 2014
8.218
8.227
8.166
8.186
462,977
-0.04(-0.45%)
Apr 21, 2014
8.182
8.223
8.166
8.223
318,314
+0.07(+0.80%)
Apr 17, 2014
8.117
8.157
8.157
8.157
339,019
+0.02(+0.25%)
Apr 16, 2014
8.109
8.137
8.072
8.137
305,719
+0.05(+0.60%)
Apr 15, 2014
8.092
8.092
8.047
8.088
205,875
+0.01(+0.15%)
Apr 14, 2014
8.080
8.104
8.052
8.076
202,736
+0.00(+0.05%)
Apr 11, 2014
8.019
8.084
7.970
8.072
286,989
+0.05(+0.66%)
Apr 10, 2014
8.039
8.076
8.015
8.019
276,185
-0.02(-0.20%)
Apr 09, 2014
7.995
8.047
7.991
8.035
225,919
+0.06(+0.72%)
Apr 08, 2014
7.925
7.978
7.925
7.978
192,683
+0.03(+0.36%)
Apr 07, 2014
7.982
8.003
7.921
7.950
337,764
-0.05(-0.61%)
Apr 04, 2014
8.031
8.056
7.974
7.999
207,759
+0.01(+0.10%)
Apr 03, 2014
7.999
8.092
7.982
7.991
343,669
-0.02(-0.25%)
Apr 02, 2014
8.117
8.133
7.995
8.011
301,432
-0.08(-0.96%)
Apr 01, 2014
8.047
8.104
8.035
8.088
225,870
+0.08(+0.97%)
Mar 31, 2014
7.998
8.034
7.937
8.010
275,964
+0.08(+1.02%)
Mar 28, 2014
7.889
7.945
7.860
7.929
322,350
+0.10(+1.24%)
Mar 27, 2014
7.800
7.864
7.751
7.832
406,306
+0.03(+0.36%)
Mar 26, 2014
7.800
7.820
7.751
7.804
365,687
+0.07(+0.89%)
Mar 25, 2014
7.715
7.812
7.715
7.735
463,209
+0.01(+0.16%)
Mar 24, 2014
7.873
7.917
7.711
7.723
521,693
-0.11(-1.34%)
Mar 21, 2014
8.010
8.014
7.820
7.828
346,389
-0.11(-1.43%)
Mar 20, 2014
8.030
8.107
7.917
7.941
386,274
-0.11(-1.41%)
Mar 19, 2014
8.014
8.075
8.012
8.055
339,283
+0.02(+0.30%)
Mar 18, 2014
8.014
8.059
7.901
8.030
463,552
+0.07(+0.86%)
Mar 17, 2014
7.990
8.099
7.954
7.962
664,672
+0.04(+0.51%)
Mar 14, 2014
7.816
7.941
7.816
7.921
264,105
+0.09(+1.19%)
Mar 13, 2014
7.885
7.893
7.796
7.828
256,463
-0.03(-0.36%)
Mar 12, 2014
7.840
7.881
7.820
7.856
198,266
+0.00(+0.05%)
Mar 11, 2014
7.869
7.893
7.819
7.852
225,961
+0.03(+0.36%)
Mar 10, 2014
7.832
7.905
7.800
7.824
296,547
-0.01(-0.15%)
Mar 07, 2014
8.022
8.022
7.816
7.836
280,947
-0.15(-1.88%)
Mar 06, 2014
7.897
7.990
7.860
7.986
428,897
+0.11(+1.34%)
Mar 05, 2014
7.779
7.929
7.767
7.881
565,910
+0.09(+1.20%)
Mar 04, 2014
7.796
7.848
7.759
7.788
347,933
+0.05(+0.68%)
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
.