First Trust MLP and Energy Income Fund (FEI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 9.78 | 9.90 | 9.71 | 9.83 | 9.83 | 99,885 |
| 02 May 2024 | 9.70 | 9.88 | 9.70 | 9.81 | 9.81 | 103,215 |
| 01 May 2024 | 9.67 | 9.77 | 9.65 | 9.71 | 9.71 | 155,194 |
| 30 Apr 2024 | 9.76 | 9.84 | 9.67 | 9.67 | 9.67 | 81,869 |
| 29 Apr 2024 | 9.74 | 9.83 | 9.74 | 9.81 | 9.81 | 88,434 |
| 26 Apr 2024 | 9.82 | 9.82 | 9.75 | 9.79 | 9.79 | 127,678 |
| 25 Apr 2024 | 9.73 | 9.82 | 9.73 | 9.81 | 9.81 | 48,425 |
| 24 Apr 2024 | 9.70 | 9.81 | 9.70 | 9.79 | 9.79 | 57,474 |
| 23 Apr 2024 | 9.73 | 9.81 | 9.61 | 9.76 | 9.76 | 100,365 |
| 22 Apr 2024 | 9.67 | 9.77 | 9.60 | 9.73 | 9.73 | 68,681 |
| 19 Apr 2024 | 9.55 | 9.75 | 9.55 | 9.68 | 9.68 | 88,774 |
| 18 Apr 2024 | 9.45 | 9.60 | 9.45 | 9.55 | 9.55 | 70,159 |
| 17 Apr 2024 | 9.32 | 9.54 | 9.32 | 9.49 | 9.49 | 110,667 |
| 16 Apr 2024 | 9.42 | 9.44 | 9.35 | 9.41 | 9.41 | 109,378 |
| 15 Apr 2024 | 9.66 | 9.66 | 9.43 | 9.49 | 9.49 | 120,814 |
| 12 Apr 2024 | 9.63 | 9.71 | 9.54 | 9.55 | 9.55 | 157,930 |
| 11 Apr 2024 | 9.65 | 9.67 | 9.57 | 9.65 | 9.65 | 206,884 |
| 10 Apr 2024 | 9.57 | 9.67 | 9.55 | 9.65 | 9.65 | 127,794 |
| 09 Apr 2024 | 9.74 | 9.76 | 9.65 | 9.67 | 9.67 | 96,259 |
| 08 Apr 2024 | 9.75 | 9.80 | 9.71 | 9.74 | 9.74 | 79,687 |
| 05 Apr 2024 | 9.72 | 9.76 | 9.61 | 9.72 | 9.72 | 64,168 |
| 04 Apr 2024 | 9.80 | 9.84 | 9.72 | 9.72 | 9.72 | 103,677 |
| 03 Apr 2024 | 9.70 | 9.79 | 9.70 | 9.76 | 9.76 | 107,155 |
| 02 Apr 2024 | 9.70 | 9.72 | 9.60 | 9.69 | 9.69 | 105,906 |
| 01 Apr 2024 | 9.64 | 9.71 | 9.64 | 9.70 | 9.70 | 123,709 |
| 01 Apr 2024 | 0.00563 Dividend | |||||
| 28 Mar 2024 | 9.60 | 9.69 | 9.56 | 9.67 | 9.66 | 86,870 |
| 27 Mar 2024 | 9.47 | 9.59 | 9.47 | 9.57 | 9.56 | 63,765 |
| 26 Mar 2024 | 9.53 | 9.55 | 9.47 | 9.48 | 9.47 | 215,871 |
| 25 Mar 2024 | 9.48 | 9.57 | 9.47 | 9.52 | 9.51 | 114,364 |
| 22 Mar 2024 | 9.50 | 9.57 | 9.45 | 9.48 | 9.47 | 111,759 |
| 21 Mar 2024 | 9.50 | 9.56 | 9.43 | 9.50 | 9.49 | 250,478 |
| 20 Mar 2024 | 9.38 | 9.53 | 9.38 | 9.47 | 9.46 | 283,658 |
| 19 Mar 2024 | 9.39 | 9.48 | 9.39 | 9.48 | 9.47 | 80,775 |
| 18 Mar 2024 | 9.40 | 9.43 | 9.34 | 9.41 | 9.40 | 117,490 |
| 15 Mar 2024 | 9.41 | 9.43 | 9.36 | 9.39 | 9.38 | 157,128 |
| 14 Mar 2024 | 9.44 | 9.45 | 9.33 | 9.34 | 9.33 | 224,041 |
| 13 Mar 2024 | 9.35 | 9.52 | 9.34 | 9.43 | 9.42 | 158,031 |
| 12 Mar 2024 | 9.28 | 9.33 | 9.24 | 9.32 | 9.31 | 128,136 |
| 11 Mar 2024 | 9.23 | 9.30 | 9.22 | 9.27 | 9.26 | 95,871 |
| 08 Mar 2024 | 9.21 | 9.26 | 9.21 | 9.22 | 9.21 | 70,136 |
| 07 Mar 2024 | 9.14 | 9.24 | 9.14 | 9.23 | 9.22 | 84,434 |
| 06 Mar 2024 | 9.12 | 9.19 | 9.12 | 9.14 | 9.13 | 122,518 |
| 05 Mar 2024 | 9.03 | 9.18 | 9.03 | 9.10 | 9.09 | 200,579 |
| 04 Mar 2024 | 9.09 | 9.18 | 9.02 | 9.06 | 9.05 | 177,376 |
| 01 Mar 2024 | 9.01 | 9.19 | 8.75 | 9.14 | 9.13 | 538,598 |
| 01 Mar 2024 | 0.01273 Dividend | |||||
| 29 Feb 2024 | 8.63 | 8.72 | 8.63 | 8.69 | 8.67 | 76,267 |
| 28 Feb 2024 | 8.63 | 8.70 | 8.58 | 8.58 | 8.56 | 103,169 |
| 27 Feb 2024 | 8.62 | 8.72 | 8.62 | 8.66 | 8.64 | 159,021 |
| 26 Feb 2024 | 8.69 | 8.69 | 8.60 | 8.62 | 8.60 | 121,048 |
| 23 Feb 2024 | 8.70 | 8.73 | 8.66 | 8.70 | 8.68 | 143,767 |
| 22 Feb 2024 | 8.74 | 8.77 | 8.67 | 8.76 | 8.74 | 240,390 |
| 21 Feb 2024 | 8.69 | 8.80 | 8.69 | 8.75 | 8.73 | 190,073 |
| 20 Feb 2024 | 8.62 | 8.75 | 8.62 | 8.74 | 8.72 | 146,672 |
| 16 Feb 2024 | 8.58 | 8.70 | 8.42 | 8.69 | 8.67 | 210,129 |
| 15 Feb 2024 | 8.49 | 8.61 | 8.41 | 8.59 | 8.57 | 135,691 |
| 14 Feb 2024 | 8.43 | 8.50 | 8.42 | 8.43 | 8.41 | 109,109 |
| 13 Feb 2024 | 8.38 | 8.54 | 8.38 | 8.43 | 8.41 | 107,537 |
| 12 Feb 2024 | 8.45 | 8.58 | 8.37 | 8.55 | 8.53 | 99,231 |
| 09 Feb 2024 | 8.42 | 8.52 | 8.42 | 8.48 | 8.46 | 77,072 |
| 08 Feb 2024 | 8.42 | 8.51 | 8.42 | 8.46 | 8.44 | 69,354 |
| 07 Feb 2024 | 8.40 | 8.48 | 8.40 | 8.43 | 8.41 | 91,159 |
| 06 Feb 2024 | 8.36 | 8.43 | 8.36 | 8.36 | 8.34 | 76,291 |
| 05 Feb 2024 | 8.48 | 8.49 | 8.37 | 8.40 | 8.38 | 105,267 |
| 02 Feb 2024 | 8.60 | 8.63 | 8.53 | 8.56 | 8.54 | 46,652 |
| 01 Feb 2024 | 8.60 | 8.75 | 8.58 | 8.68 | 8.66 | 179,471 |
| 01 Feb 2024 | 0.01187 Dividend | |||||
| 31 Jan 2024 | 8.66 | 8.71 | 8.60 | 8.63 | 8.60 | 83,077 |
| 30 Jan 2024 | 8.65 | 8.73 | 8.56 | 8.63 | 8.60 | 148,172 |
| 29 Jan 2024 | 8.65 | 8.74 | 8.64 | 8.70 | 8.67 | 129,200 |
| 26 Jan 2024 | 8.60 | 8.67 | 8.60 | 8.65 | 8.62 | 83,932 |
| 25 Jan 2024 | 8.53 | 8.60 | 8.48 | 8.59 | 8.56 | 69,013 |
| 24 Jan 2024 | 8.52 | 8.57 | 8.45 | 8.47 | 8.44 | 53,927 |
| 23 Jan 2024 | 8.51 | 8.55 | 8.45 | 8.46 | 8.43 | 139,514 |
| 22 Jan 2024 | 8.54 | 8.63 | 8.50 | 8.50 | 8.47 | 141,360 |
| 19 Jan 2024 | 8.61 | 8.61 | 8.51 | 8.57 | 8.54 | 52,138 |
| 18 Jan 2024 | 8.55 | 8.62 | 8.50 | 8.57 | 8.54 | 118,371 |
| 17 Jan 2024 | 8.54 | 8.59 | 8.51 | 8.54 | 8.51 | 130,676 |
| 16 Jan 2024 | 8.74 | 8.74 | 8.54 | 8.60 | 8.57 | 83,727 |
| 12 Jan 2024 | 8.68 | 8.73 | 8.62 | 8.72 | 8.69 | 74,691 |
| 11 Jan 2024 | 8.68 | 8.71 | 8.57 | 8.65 | 8.62 | 119,158 |
| 10 Jan 2024 | 8.65 | 8.75 | 8.64 | 8.71 | 8.68 | 53,424 |
| 09 Jan 2024 | 8.66 | 8.72 | 8.61 | 8.69 | 8.66 | 59,669 |
| 08 Jan 2024 | 8.66 | 8.69 | 8.55 | 8.68 | 8.65 | 131,659 |
| 05 Jan 2024 | 8.63 | 8.73 | 8.63 | 8.69 | 8.66 | 114,594 |
| 04 Jan 2024 | 8.67 | 8.74 | 8.60 | 8.74 | 8.71 | 114,330 |
| 03 Jan 2024 | 8.57 | 8.68 | 8.52 | 8.68 | 8.65 | 87,520 |
| 02 Jan 2024 | 8.56 | 8.62 | 8.49 | 8.56 | 8.53 | 114,795 |
| 02 Jan 2024 | 0.00208 Dividend | |||||
| 29 Dec 2023 | 8.62 | 8.63 | 8.48 | 8.57 | 8.54 | 136,605 |
| 28 Dec 2023 | 8.59 | 8.65 | 8.52 | 8.61 | 8.58 | 128,004 |
| 27 Dec 2023 | 8.73 | 8.73 | 8.63 | 8.66 | 8.63 | 64,915 |
| 26 Dec 2023 | 8.66 | 8.73 | 8.50 | 8.65 | 8.62 | 127,197 |
| 22 Dec 2023 | 8.75 | 8.75 | 8.58 | 8.65 | 8.62 | 84,323 |
| 21 Dec 2023 | 8.58 | 8.67 | 8.58 | 8.63 | 8.60 | 119,734 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.