First Trust MLP and Energy Income Fund (FEI) NYSE

9.83

+0.02(+0.20%)

Updated at May 03, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 03, 20249.789.839.839.859.7299,885
May 02, 20249.79.819.819.889.7103,215
May 01, 20249.679.719.719.779.65155,194
April 30, 20249.769.679.679.849.6781,869
April 29, 20249.749.819.819.839.7488,434
April 26, 20249.829.799.799.829.75127,678
April 25, 20249.739.819.819.829.7348,425
April 24, 20249.79.799.799.819.757,474
April 23, 20249.739.769.769.819.61100,365
April 22, 20249.679.739.739.779.668,681
April 19, 20249.559.689.689.759.5588,774
April 18, 20249.459.559.559.69.4570,159
April 17, 20249.329.499.499.549.32110,667
April 16, 20249.429.419.419.449.35109,378
April 15, 20249.669.499.499.669.43120,814
April 12, 20249.639.559.559.719.54157,930
April 11, 20249.659.659.659.679.57206,884
April 10, 20249.579.659.659.679.55127,794
April 09, 20249.749.679.679.769.6596,259
April 08, 20249.759.749.749.89.7179,687
April 05, 20249.729.729.729.769.6164,168
April 04, 20249.89.729.729.849.72103,677
April 03, 20249.79.769.769.799.7107,155
April 02, 20249.79.699.699.729.6105,906
April 01, 20249.649.79.79.719.64123,709
March 28, 20249.69.679.629.699.5786,870
March 27, 20249.479.579.529.599.4763,765
March 26, 20249.539.489.439.559.47215,871
March 25, 20249.489.529.479.579.47114,364
March 22, 20249.59.489.439.579.45111,759
March 21, 20249.59.59.459.569.43250,478
March 20, 20249.389.479.429.539.38283,658
March 19, 20249.399.489.439.489.3980,775
March 18, 20249.49.419.369.439.34117,490
March 15, 20249.419.399.349.439.37157,128
March 14, 20249.449.349.299.459.33224,041
March 13, 20249.359.439.389.529.34158,031
March 12, 20249.289.329.279.339.24128,136
March 11, 20249.239.279.229.39.2295,871
March 08, 20249.219.229.179.269.2170,136
March 07, 20249.149.239.189.249.1484,434
March 06, 20249.129.149.099.199.12122,518
March 05, 20249.039.19.059.189.03200,579
March 04, 20249.099.069.019.189.02177,376
March 01, 20249.019.149.099.198.75538,598
February 29, 20248.638.698.68.728.6376,267
February 28, 20248.638.588.498.78.58103,169
February 27, 20248.628.668.578.728.62159,021
February 26, 20248.698.628.538.698.6121,048
February 23, 20248.78.78.618.738.66143,767
February 22, 20248.748.768.668.778.67240,390
February 21, 20248.698.758.658.88.69190,073
February 20, 20248.628.748.648.758.62146,672
February 16, 20248.588.698.68.78.42210,129
February 15, 20248.498.598.548.618.41135,691
February 14, 20248.438.438.388.58.42109,109
February 13, 20248.388.438.388.548.38107,537
February 12, 20248.458.558.58.588.3799,231
February 09, 20248.428.488.438.528.4277,072
February 08, 20248.428.468.418.518.4269,354
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved