NYSE - Delayed Quote USD

First Trust MLP and Energy Income Fund (FEI)

9.81 +0.02 (+0.20%)
At close: April 25 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.73 9.82 9.73 9.81 9.81 48,400
Apr 24, 2024 9.70 9.81 9.70 9.79 9.79 57,500
Apr 23, 2024 9.73 9.81 9.61 9.76 9.76 100,400
Apr 22, 2024 9.67 9.77 9.60 9.73 9.73 68,700
Apr 19, 2024 9.55 9.75 9.55 9.68 9.68 88,800
Apr 18, 2024 9.45 9.60 9.45 9.55 9.55 70,200
Apr 17, 2024 9.32 9.54 9.32 9.49 9.49 110,700
Apr 16, 2024 9.42 9.44 9.35 9.41 9.41 109,400
Apr 15, 2024 9.66 9.66 9.43 9.49 9.49 120,800
Apr 12, 2024 9.63 9.71 9.54 9.55 9.55 157,900
Apr 11, 2024 9.65 9.67 9.57 9.65 9.65 206,900
Apr 10, 2024 9.57 9.67 9.55 9.65 9.65 127,800
Apr 9, 2024 9.74 9.76 9.65 9.67 9.67 96,300
Apr 8, 2024 9.75 9.80 9.71 9.74 9.74 79,700
Apr 5, 2024 9.72 9.76 9.61 9.72 9.72 64,200
Apr 4, 2024 9.80 9.84 9.72 9.72 9.72 103,700
Apr 3, 2024 9.70 9.79 9.70 9.76 9.76 107,200
Apr 2, 2024 9.70 9.72 9.60 9.69 9.69 105,900
Apr 1, 2024 0.05 Dividend
Apr 1, 2024 9.64 9.71 9.64 9.70 9.70 123,700
Mar 28, 2024 9.60 9.69 9.57 9.67 9.62 86,900
Mar 27, 2024 9.47 9.59 9.47 9.57 9.52 63,800
Mar 26, 2024 9.53 9.55 9.47 9.48 9.43 215,900
Mar 25, 2024 9.48 9.57 9.47 9.52 9.47 114,400
Mar 22, 2024 9.50 9.57 9.45 9.48 9.43 111,800
Mar 21, 2024 9.50 9.56 9.43 9.50 9.45 250,500
Mar 20, 2024 9.38 9.53 9.38 9.47 9.42 283,700
Mar 19, 2024 9.39 9.48 9.39 9.48 9.43 80,800
Mar 18, 2024 9.40 9.43 9.34 9.41 9.36 117,500
Mar 15, 2024 9.41 9.43 9.37 9.39 9.34 157,100
Mar 14, 2024 9.44 9.45 9.33 9.34 9.29 224,000
Mar 13, 2024 9.35 9.52 9.34 9.43 9.38 158,000
Mar 12, 2024 9.28 9.33 9.24 9.32 9.27 128,100
Mar 11, 2024 9.23 9.30 9.22 9.27 9.22 95,900
Mar 8, 2024 9.21 9.26 9.21 9.22 9.17 70,100
Mar 7, 2024 9.14 9.24 9.14 9.23 9.18 84,400
Mar 6, 2024 9.12 9.19 9.12 9.14 9.09 122,500
Mar 5, 2024 9.03 9.18 9.03 9.10 9.05 200,600
Mar 4, 2024 9.09 9.18 9.02 9.06 9.01 177,400
Mar 1, 2024 0.05 Dividend
Mar 1, 2024 9.01 9.19 8.75 9.14 9.09 538,600
Feb 29, 2024 8.63 8.72 8.63 8.69 8.60 76,300
Feb 28, 2024 8.63 8.70 8.58 8.58 8.49 103,200
Feb 27, 2024 8.62 8.72 8.62 8.66 8.57 159,000
Feb 26, 2024 8.69 8.69 8.60 8.62 8.53 121,000
Feb 23, 2024 8.70 8.73 8.66 8.70 8.61 143,800
Feb 22, 2024 8.74 8.77 8.67 8.76 8.66 240,400
Feb 21, 2024 8.69 8.80 8.69 8.75 8.65 190,100
Feb 20, 2024 8.62 8.75 8.62 8.74 8.64 146,700
Feb 16, 2024 8.58 8.70 8.42 8.69 8.60 210,100
Feb 15, 2024 8.49 8.61 8.41 8.59 8.50 135,700
Feb 14, 2024 8.43 8.50 8.42 8.43 8.34 109,100
Feb 13, 2024 8.38 8.54 8.38 8.43 8.34 107,500
Feb 12, 2024 8.45 8.58 8.37 8.55 8.46 99,200
Feb 9, 2024 8.42 8.52 8.42 8.48 8.39 77,100
Feb 8, 2024 8.42 8.51 8.42 8.46 8.37 69,400
Feb 7, 2024 8.40 8.48 8.40 8.43 8.34 91,200
Feb 6, 2024 8.36 8.43 8.36 8.36 8.27 76,300
Feb 5, 2024 8.48 8.49 8.37 8.40 8.31 105,300
Feb 2, 2024 8.60 8.63 8.53 8.56 8.47 46,700
Feb 1, 2024 0.05 Dividend
Feb 1, 2024 8.60 8.75 8.58 8.68 8.59 179,500
Jan 31, 2024 8.66 8.71 8.60 8.63 8.49 83,100
Jan 30, 2024 8.65 8.73 8.56 8.63 8.49 148,200
Jan 29, 2024 8.65 8.74 8.64 8.70 8.56 129,200
Jan 26, 2024 8.60 8.67 8.60 8.65 8.51 83,900
Jan 25, 2024 8.53 8.60 8.48 8.59 8.45 69,000
Jan 24, 2024 8.52 8.57 8.45 8.47 8.33 53,900
Jan 23, 2024 8.51 8.55 8.45 8.46 8.32 139,500
Jan 22, 2024 8.54 8.63 8.50 8.50 8.36 141,400
Jan 19, 2024 8.61 8.61 8.51 8.57 8.43 52,100
Jan 18, 2024 8.55 8.62 8.50 8.57 8.43 118,400
Jan 17, 2024 8.54 8.59 8.51 8.54 8.40 130,700
Jan 16, 2024 8.74 8.74 8.54 8.60 8.46 83,700
Jan 12, 2024 8.68 8.73 8.62 8.72 8.58 74,700
Jan 11, 2024 8.68 8.71 8.57 8.65 8.51 119,200
Jan 10, 2024 8.65 8.75 8.64 8.71 8.57 53,400
Jan 9, 2024 8.66 8.72 8.61 8.69 8.55 59,700
Jan 8, 2024 8.66 8.69 8.55 8.68 8.54 131,700
Jan 5, 2024 8.63 8.73 8.63 8.69 8.55 114,600
Jan 4, 2024 8.67 8.74 8.60 8.74 8.59 114,300
Jan 3, 2024 8.57 8.68 8.52 8.68 8.54 87,500
Jan 2, 2024 0.05 Dividend
Jan 2, 2024 8.56 8.62 8.49 8.56 8.42 114,800
Dec 29, 2023 8.62 8.63 8.48 8.57 8.38 136,600
Dec 28, 2023 8.59 8.65 8.52 8.61 8.42 128,000
Dec 27, 2023 8.73 8.73 8.63 8.66 8.47 64,900
Dec 26, 2023 8.66 8.73 8.50 8.65 8.46 127,200
Dec 22, 2023 8.75 8.75 8.58 8.65 8.46 84,300
Dec 21, 2023 8.58 8.67 8.58 8.63 8.44 119,700
Dec 20, 2023 8.67 8.73 8.58 8.58 8.39 77,900
Dec 19, 2023 8.59 8.75 8.58 8.64 8.45 102,300
Dec 18, 2023 8.52 8.71 8.50 8.60 8.41 85,100
Dec 15, 2023 8.68 8.74 8.45 8.52 8.33 122,700
Dec 14, 2023 8.64 8.75 8.64 8.67 8.48 136,700
Dec 13, 2023 8.45 8.61 8.39 8.61 8.42 107,400
Dec 12, 2023 8.45 8.55 8.45 8.47 8.28 87,000
Dec 11, 2023 8.58 8.65 8.56 8.58 8.39 102,500
Dec 8, 2023 8.54 8.68 8.54 8.63 8.44 98,000
Dec 7, 2023 8.49 8.63 8.49 8.56 8.37 102,200
Dec 6, 2023 8.65 8.68 8.51 8.52 8.33 97,900
Dec 5, 2023 8.71 8.71 8.55 8.68 8.49 61,500
Dec 4, 2023 8.68 8.71 8.62 8.68 8.49 94,400
Dec 1, 2023 0.05 Dividend
Dec 1, 2023 8.80 8.80 8.63 8.69 8.50 167,200
Nov 30, 2023 8.72 8.82 8.63 8.81 8.56 149,000
Nov 29, 2023 8.58 8.75 8.57 8.71 8.47 193,900
Nov 28, 2023 8.51 8.66 8.51 8.64 8.40 179,900
Nov 27, 2023 8.50 8.59 8.46 8.55 8.31 95,500
Nov 24, 2023 8.61 8.64 8.53 8.53 8.29 111,500
Nov 22, 2023 8.54 8.66 8.49 8.61 8.37 119,100
Nov 21, 2023 8.55 8.65 8.48 8.65 8.41 98,600
Nov 20, 2023 8.56 8.63 8.51 8.63 8.39 92,700
Nov 17, 2023 8.45 8.65 8.41 8.56 8.32 203,700
Nov 16, 2023 8.53 8.58 8.41 8.50 8.26 147,500
Nov 15, 2023 8.51 8.65 8.41 8.54 8.30 173,000
Nov 14, 2023 8.48 8.56 8.42 8.51 8.27 406,100
Nov 13, 2023 8.51 8.51 8.40 8.40 8.17 106,100
Nov 10, 2023 8.50 8.53 8.41 8.47 8.23 107,200
Nov 9, 2023 8.43 8.53 8.27 8.42 8.18 47,600
Nov 8, 2023 8.44 8.47 8.37 8.41 8.18 95,500
Nov 7, 2023 8.52 8.54 8.26 8.45 8.21 154,800
Nov 6, 2023 8.71 8.72 8.54 8.60 8.36 155,000
Nov 3, 2023 8.68 8.75 8.59 8.74 8.50 137,000
Nov 2, 2023 8.57 8.71 8.57 8.65 8.41 198,000
Nov 1, 2023 0.05 Dividend
Nov 1, 2023 8.41 8.55 8.33 8.53 8.29 156,700
Oct 31, 2023 8.31 8.48 8.31 8.43 8.15 147,000
Oct 30, 2023 8.31 8.38 8.31 8.38 8.10 120,500
Oct 27, 2023 8.32 8.38 8.30 8.31 8.03 302,600
Oct 26, 2023 8.34 8.37 8.26 8.35 8.07 150,800
Oct 25, 2023 8.25 8.39 8.23 8.32 8.04 285,100
Oct 24, 2023 8.16 8.52 8.13 8.29 8.01 744,500
Oct 23, 2023 7.69 7.69 7.57 7.59 7.33 89,200
Oct 20, 2023 7.75 7.78 7.71 7.71 7.45 73,700
Oct 19, 2023 7.77 7.86 7.76 7.77 7.51 63,600
Oct 18, 2023 7.91 7.91 7.81 7.82 7.56 51,600
Oct 17, 2023 7.90 7.99 7.85 7.87 7.60 113,900
Oct 16, 2023 7.93 7.98 7.83 7.96 7.69 51,800
Oct 13, 2023 7.80 7.88 7.79 7.86 7.60 45,400
Oct 12, 2023 7.86 7.86 7.74 7.78 7.52 55,900
Oct 11, 2023 7.75 7.85 7.70 7.82 7.56 63,600
Oct 10, 2023 7.71 7.77 7.60 7.73 7.47 109,800
Oct 9, 2023 7.61 7.70 7.55 7.69 7.43 65,300
Oct 6, 2023 7.51 7.59 7.43 7.55 7.30 208,600
Oct 5, 2023 7.50 7.56 7.49 7.54 7.29 64,000
Oct 4, 2023 7.54 7.59 7.49 7.54 7.29 54,000
Oct 3, 2023 7.64 7.65 7.57 7.60 7.34 73,800
Oct 2, 2023 0.05 Dividend
Oct 2, 2023 7.93 7.94 7.64 7.67 7.41 90,200
Sep 29, 2023 8.04 8.04 7.91 7.91 7.60 84,400
Sep 28, 2023 8.07 8.07 7.97 7.99 7.67 73,100
Sep 27, 2023 8.00 8.11 8.00 8.04 7.72 66,100
Sep 26, 2023 8.07 8.07 7.96 7.97 7.65 44,700
Sep 25, 2023 8.09 8.16 8.06 8.08 7.76 74,300
Sep 22, 2023 8.07 8.18 8.06 8.06 7.74 57,200
Sep 21, 2023 8.16 8.16 8.06 8.07 7.75 42,600
Sep 20, 2023 8.12 8.21 8.12 8.12 7.80 46,800
Sep 19, 2023 8.17 8.22 8.13 8.16 7.84 74,900
Sep 18, 2023 8.13 8.19 8.08 8.15 7.83 100,000
Sep 15, 2023 8.14 8.15 8.06 8.10 7.78 63,700
Sep 14, 2023 8.10 8.15 8.07 8.13 7.81 36,700
Sep 13, 2023 8.07 8.08 7.98 8.07 7.75 67,000
Sep 12, 2023 8.00 8.06 8.00 8.00 7.68 86,700
Sep 11, 2023 8.03 8.07 7.99 8.00 7.68 46,300
Sep 8, 2023 8.03 8.06 8.03 8.03 7.71 50,100
Sep 7, 2023 7.91 8.05 7.91 8.03 7.71 50,500
Sep 6, 2023 8.05 8.05 7.91 7.93 7.61 59,500
Sep 5, 2023 8.07 8.10 8.05 8.07 7.75 48,700
Sep 1, 2023 0.05 Dividend
Sep 1, 2023 8.10 8.14 8.06 8.08 7.76 45,400
Aug 31, 2023 8.10 8.15 8.10 8.12 7.75 106,900
Aug 30, 2023 8.10 8.12 8.07 8.10 7.73 100,300
Aug 29, 2023 8.04 8.08 8.02 8.06 7.69 80,500
Aug 28, 2023 8.02 8.10 8.02 8.04 7.67 72,800
Aug 25, 2023 8.08 8.10 7.98 7.98 7.62 120,000
Aug 24, 2023 8.03 8.09 8.01 8.08 7.71 80,300
Aug 23, 2023 8.06 8.07 7.97 8.04 7.67 39,300
Aug 22, 2023 8.12 8.12 8.04 8.06 7.69 61,300
Aug 21, 2023 8.04 8.11 8.02 8.07 7.70 73,000
Aug 18, 2023 8.01 8.07 8.01 8.04 7.67 55,800
Aug 17, 2023 7.97 8.07 7.97 8.01 7.64 121,700
Aug 16, 2023 7.97 8.04 7.95 7.97 7.61 95,500
Aug 15, 2023 8.07 8.09 7.97 7.97 7.61 93,100
Aug 14, 2023 8.15 8.15 8.03 8.07 7.70 153,500
Aug 11, 2023 8.17 8.18 8.11 8.14 7.77 73,500
Aug 10, 2023 8.14 8.18 8.10 8.11 7.74 56,900
Aug 9, 2023 8.03 8.12 8.02 8.10 7.73 52,600
Aug 8, 2023 8.00 8.04 7.98 8.03 7.66 30,500
Aug 7, 2023 8.02 8.07 7.94 8.04 7.67 60,900
Aug 4, 2023 8.03 8.09 7.97 7.98 7.62 88,800
Aug 3, 2023 8.01 8.06 8.00 8.00 7.63 38,700
Aug 2, 2023 8.11 8.11 8.00 8.02 7.65 122,800
Aug 1, 2023 0.05 Dividend
Aug 1, 2023 8.14 8.17 8.05 8.11 7.74 144,400
Jul 31, 2023 8.16 8.21 8.14 8.18 7.76 134,800
Jul 28, 2023 8.09 8.17 8.09 8.15 7.73 206,300
Jul 27, 2023 8.14 8.15 8.04 8.07 7.65 73,900
Jul 26, 2023 8.10 8.17 8.09 8.09 7.67 95,100
Jul 25, 2023 8.11 8.17 8.10 8.10 7.68 134,600
Jul 24, 2023 8.08 8.17 8.08 8.15 7.73 72,000
Jul 21, 2023 8.10 8.13 8.07 8.10 7.68 64,400
Jul 20, 2023 8.03 8.11 8.02 8.08 7.66 157,700
Jul 19, 2023 7.95 8.02 7.91 8.01 7.60 118,500
Jul 18, 2023 7.89 8.01 7.85 7.95 7.54 213,200
Jul 17, 2023 7.81 7.89 7.81 7.86 7.45 85,600
Jul 14, 2023 7.91 7.91 7.78 7.80 7.40 80,700
Jul 13, 2023 7.90 7.92 7.87 7.89 7.48 56,500
Jul 12, 2023 7.87 7.88 7.79 7.88 7.47 64,300
Jul 11, 2023 7.72 7.81 7.72 7.80 7.40 59,200
Jul 10, 2023 7.76 7.76 7.70 7.72 7.32 59,700
Jul 7, 2023 7.61 7.75 7.60 7.68 7.28 93,400
Jul 6, 2023 7.70 7.70 7.61 7.64 7.25 74,500
Jul 5, 2023 7.72 7.75 7.70 7.70 7.30 64,800
Jul 3, 2023 0.05 Dividend
Jul 3, 2023 7.67 7.79 7.67 7.74 7.34 55,500
Jun 30, 2023 7.70 7.80 7.70 7.71 7.27 185,000
Jun 29, 2023 7.69 7.81 7.68 7.69 7.25 305,500
Jun 28, 2023 7.64 7.73 7.60 7.73 7.28 140,500
Jun 27, 2023 7.65 7.69 7.59 7.67 7.23 89,600
Jun 26, 2023 7.40 7.61 7.40 7.60 7.16 169,000
Jun 23, 2023 7.55 7.61 7.42 7.43 7.00 185,800
Jun 22, 2023 7.65 7.65 7.57 7.61 7.17 41,700
Jun 21, 2023 7.63 7.72 7.63 7.68 7.24 127,600
Jun 20, 2023 7.75 7.76 7.64 7.64 7.20 217,600
Jun 16, 2023 7.72 7.76 7.70 7.76 7.31 151,200
Jun 15, 2023 7.64 7.70 7.59 7.70 7.26 181,500
Jun 14, 2023 7.54 7.63 7.51 7.57 7.13 130,600
Jun 13, 2023 7.59 7.64 7.54 7.56 7.12 98,800
Jun 12, 2023 7.58 7.66 7.55 7.58 7.14 49,300
Jun 9, 2023 7.73 7.73 7.58 7.62 7.18 141,100
Jun 8, 2023 7.65 7.79 7.58 7.79 7.34 182,500
Jun 7, 2023 7.53 7.69 7.53 7.69 7.25 118,300
Jun 6, 2023 7.51 7.58 7.50 7.52 7.09 88,200
Jun 5, 2023 7.57 7.62 7.51 7.52 7.09 103,200
Jun 2, 2023 7.47 7.57 7.42 7.53 7.10 69,000
Jun 1, 2023 0.05 Dividend
Jun 1, 2023 7.31 7.40 7.29 7.39 6.96 57,200
May 31, 2023 7.29 7.39 7.29 7.31 6.84 70,200
May 30, 2023 7.37 7.41 7.32 7.37 6.90 96,500
May 26, 2023 7.45 7.51 7.38 7.40 6.93 297,000
May 25, 2023 7.53 7.56 7.41 7.46 6.98 109,600
May 24, 2023 7.65 7.65 7.58 7.60 7.11 61,300
May 23, 2023 7.71 7.75 7.63 7.65 7.16 113,600
May 22, 2023 7.75 7.82 7.69 7.70 7.21 86,400
May 19, 2023 7.79 7.87 7.76 7.77 7.27 211,500
May 18, 2023 7.66 7.80 7.66 7.79 7.29 191,900
May 17, 2023 7.72 7.73 7.66 7.73 7.23 71,800
May 16, 2023 7.85 7.85 7.68 7.70 7.21 160,300
May 15, 2023 7.63 7.80 7.60 7.80 7.30 170,100
May 12, 2023 7.55 7.61 7.48 7.52 7.04 229,300
May 11, 2023 7.55 7.55 7.50 7.53 7.05 97,800
May 10, 2023 7.64 7.64 7.48 7.57 7.08 113,000
May 9, 2023 7.47 7.59 7.45 7.56 7.08 175,900
May 8, 2023 7.59 7.64 7.47 7.50 7.02 53,200
May 5, 2023 7.43 7.57 7.41 7.51 7.03 103,600
May 4, 2023 7.42 7.44 7.33 7.38 6.91 44,000
May 3, 2023 7.42 7.50 7.40 7.41 6.93 55,000
May 2, 2023 7.65 7.65 7.39 7.44 6.96 138,000
May 1, 2023 0.05 Dividend
May 1, 2023 7.67 7.73 7.65 7.67 7.18 83,200
Apr 28, 2023 7.61 7.74 7.61 7.73 7.19 81,200
Apr 27, 2023 7.57 7.63 7.55 7.62 7.09 39,200
Apr 26, 2023 7.60 7.68 7.52 7.53 7.00 124,600

Related Tickers

FIF First Trust Energy Infrastructure Fund
18.33
-0.11%
 
FPL First Trust New Opportunities MLP & Energy Fund
7.75
+0.26%
 
FEN First Trust Energy Income and Growth Fund
16.22
-0.09%
 
TTP Tortoise Pipeline & Energy Fund, Inc.
32.55
+0.84%
 
NDP Tortoise Energy Independence Fund, Inc.
34.14
-0.09%
 
FPF First Trust Intermediate Duration Preferred & Income Fund
17.04
-0.70%
 
NML Neuberger Berman Energy Infrastructure and Income Fund Inc.
7.42
+0.41%
 
BGR BlackRock Energy and Resources Trust
13.44
+1.05%
 
TPZ Tortoise Power and Energy Infrastructure Fund, Inc.
15.16
+0.07%
 
TYG Tortoise Energy Infrastructure Corporation
31.89
-0.09%