First Trust MLP and Energy Income Fund Common Shares of Beneficial Interest Historical Stock Prices

FEI 
$16.15
*  
0.03
0.19%
Get FEI Alerts
*Delayed - data as of Dec. 7, 2016 13:31 ET  -  Find a broker to begin trading FEI now
Exchange:NYSE

Community Rating:
View:    FEI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:31 16.06 16.1758 16.03 16.15 61,483
12/06/2016 15.85 16.12 15.76 16.12 137,882
12/05/2016 16.41 16.41 15.96 15.99 171,698
12/02/2016 16.57 16.58 16.2 16.43 163,894
12/01/2016 17.25 17.25 16.5601 16.69 129,879
11/30/2016 16.63 17.3491 16.63 17.24 211,556
11/29/2016 15.96 16.46 15.84 16.4 269,835
11/28/2016 16.3 16.3 16.03 16.19 83,617
11/25/2016 16.21 16.3888 16.2 16.22 29,757
11/23/2016 15.95 16.28 15.95 16.16 142,159
11/22/2016 16.28 16.3599 15.52 16.13 400,711
11/21/2016 16.08 16.18 15.94 16.15 118,747
11/18/2016 15.77 15.8752 15.68 15.84 104,592
11/17/2016 16.08 16.251 15.67 15.84 158,887
11/16/2016 16.03 16.12 15.9236 16.02 80,170
11/15/2016 15.86 16.15 15.83 16.12 214,696
11/14/2016 15.31 15.77 15.31 15.6 239,469
11/11/2016 15.72 15.72 15.32 15.42 176,115
11/10/2016 15.18 16.5 15.18 15.8 265,607
11/09/2016 14.55 15.51 14.51 15.29 324,151
11/08/2016 14.55 14.779 14.54 14.7 166,800
11/07/2016 14.73 14.835 14.62 14.63 76,717
11/04/2016 14.86 14.96 14.66 14.68 80,652
11/03/2016 15.07 15.14 14.81 14.82 126,813
11/02/2016 15.34 15.34 15.0284 15.1 73,405
11/01/2016 15.54 15.636 15.2 15.42 165,829
10/31/2016 15.65 15.6801 15.51 15.66 128,128
10/28/2016 15.6 15.75 15.55 15.69 109,139
10/27/2016 15.87 15.88 15.69 15.7 100,106
10/26/2016 15.85 15.95 15.78 15.82 112,449
10/25/2016 16.04 16.142 15.89 15.91 72,940
10/24/2016 16.07 16.17 15.995 16.15 112,908
10/21/2016 15.98 16.0601 15.95 16 76,626
10/20/2016 15.77 16.04 15.7601 16 95,216
10/19/2016 15.88 15.9 15.76 15.87 66,966
10/18/2016 15.83 15.83 15.5801 15.75 67,296
10/17/2016 15.82 15.85 15.55 15.61 117,060
10/14/2016 15.85 15.88 15.67 15.76 116,330
10/13/2016 15.78 15.88 15.66 15.78 157,989
10/12/2016 15.85 15.98 15.8 15.95 106,311
10/11/2016 16.09 16.09 15.82 15.95 108,566
10/10/2016 16 16.07 15.99 16.05 100,616
10/07/2016 15.97 16.06 15.89 15.9 64,741
10/06/2016 16.08 16.1 15.9 15.96 96,447
10/05/2016 16.12 16.18 15.98 15.99 96,673
10/04/2016 16.29 16.3525 15.92 16.04 99,213
10/03/2016 16.47 16.47 16.27 16.29 54,546
09/30/2016 16.56 16.62 16.39 16.56 104,336
09/29/2016 16.47 16.55 16.3177 16.41 130,344
09/28/2016 16.2 16.4142 15.97 16.41 122,426
09/27/2016 16.02 16.15 16.01 16.11 102,570
09/26/2016 16.27 16.27 16.13 16.23 74,532
09/23/2016 16.37 16.38 16.19 16.2299 71,262
09/22/2016 16.35 16.41 16.23 16.36 96,182
09/21/2016 15.98 16.16 15.88 16.14 68,977
09/20/2016 15.9 15.9574 15.77 15.78 90,944
09/19/2016 15.84 15.9721 15.8 15.95 81,525
09/16/2016 15.65 15.73 15.6 15.68 50,463
09/15/2016 15.75 15.786 15.65 15.71 87,751
09/14/2016 15.52 15.83 15.52 15.66 68,789
09/13/2016 15.88 15.93 15.46 15.59 108,735
09/12/2016 15.88 16.1 15.8701 15.99 96,465
09/09/2016 16.28 16.28 15.915 15.98 90,765
09/08/2016 16.37 16.4 16.2117 16.3501 122,393
09/07/2016 16.26 16.26 16.16 16.18 68,896
09/06/2016 15.84 16.15 15.84 16.14 131,813
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?