First Trust MLP and Energy Income Fund Common (FEI) Historical Stock Data
9.81 ↑0.02 (0.20%)
As of April 25, 2024, 1:27pm EST.
Historical Data
In the past 30 trading days, FEI is up 0.22% a day on average. There have been 19 days where First Trust MLP and Energy Income Fund Common closed green and 11 days where FEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.73 | 9.81 | ↑$0.08 (0.82%) | 9.73 | 9.82 | 48.43K |
| 2024-04-24 | 9.70 | 9.79 | ↑$0.09 (0.93%) | 9.70 | 9.81 | 57.47K |
| 2024-04-23 | 9.73 | 9.76 | ↑$0.03 (0.26%) | 9.61 | 9.81 | 100.37K |
| 2024-04-22 | 9.67 | 9.73 | ↑$0.06 (0.62%) | 9.60 | 9.77 | 68.68K |
| 2024-04-19 | 9.55 | 9.68 | ↑$0.13 (1.36%) | 9.55 | 9.75 | 88.77K |
| 2024-04-18 | 9.45 | 9.55 | ↑$0.10 (1.06%) | 9.45 | 9.60 | 70.16K |
| 2024-04-17 | 9.32 | 9.49 | ↑$0.17 (1.82%) | 9.32 | 9.54 | 110.67K |
| 2024-04-16 | 9.42 | 9.41 | ↓$0.01 (-0.11%) | 9.35 | 9.44 | 109.38K |
| 2024-04-15 | 9.66 | 9.49 | ↓$0.17 (-1.76%) | 9.43 | 9.66 | 120.81K |
| 2024-04-12 | 9.63 | 9.55 | ↓$0.08 (-0.83%) | 9.54 | 9.70 | 157.93K |
| 2024-04-11 | 9.65 | 9.65 | ↑$0.00 (0.00%) | 9.57 | 9.67 | 206.88K |
| 2024-04-10 | 9.57 | 9.65 | ↑$0.08 (0.84%) | 9.55 | 9.67 | 127.79K |
| 2024-04-09 | 9.74 | 9.67 | ↓$0.07 (-0.72%) | 9.65 | 9.76 | 96.26K |
| 2024-04-08 | 9.75 | 9.74 | ↓$0.01 (-0.10%) | 9.71 | 9.79 | 79.69K |
| 2024-04-05 | 9.72 | 9.72 | ↑$0.00 (0.00%) | 9.61 | 9.76 | 64.17K |
| 2024-04-04 | 9.80 | 9.72 | ↓$0.08 (-0.82%) | 9.72 | 9.83 | 103.68K |
| 2024-04-03 | 9.70 | 9.76 | ↑$0.06 (0.62%) | 9.70 | 9.79 | 107.16K |
| 2024-04-02 | 9.70 | 9.69 | ↓$0.01 (-0.10%) | 9.63 | 9.71 | 105.91K |
| 2024-04-01 | 9.64 | 9.70 | ↑$0.06 (0.62%) | 9.64 | 9.71 | 123.71K |
| 2024-03-28 | 9.60 | 9.67 | ↑$0.07 (0.73%) | 9.57 | 9.69 | 86.87K |
| 2024-03-27 | 9.47 | 9.57 | ↑$0.10 (1.06%) | 9.47 | 9.59 | 63.77K |
| 2024-03-26 | 9.53 | 9.48 | ↓$0.05 (-0.52%) | 9.48 | 9.55 | 215.87K |
| 2024-03-25 | 9.48 | 9.52 | ↑$0.04 (0.42%) | 9.47 | 9.57 | 114.16K |
| 2024-03-22 | 9.50 | 9.48 | ↓$0.02 (-0.21%) | 9.45 | 9.57 | 111.76K |
| 2024-03-21 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.43 | 9.56 | 250.48K |
| 2024-03-20 | 9.38 | 9.47 | ↑$0.09 (0.96%) | 9.38 | 9.53 | 283.66K |
| 2024-03-19 | 9.39 | 9.48 | ↑$0.09 (0.96%) | 9.39 | 9.48 | 80.78K |
| 2024-03-18 | 9.40 | 9.41 | ↑$0.01 (0.11%) | 9.35 | 9.43 | 117.49K |
| 2024-03-15 | 9.41 | 9.39 | ↓$0.02 (-0.21%) | 9.37 | 9.43 | 157.13K |
| 2024-03-14 | 9.44 | 9.34 | ↓$0.10 (-1.06%) | 9.33 | 9.45 | 224.04K |
Create an account or log in to view more rows.
$FEI Hedgies
we aren't going anywhere!
$FEI it's going down??
$FEI Rug pull soon?
$FEI buy buy buy!!
$FEI go time
$FEI Awaiting buy signal..
$FEI green is good
$FEI love cooking these little bears on here
$FEI rubbish
$FEI another bear trap