Quantcast

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

FEI 
$12.8751
*  
0.1051
0.82%
Get FEI Alerts
*Delayed - data as of Jun. 20, 2018 14:24 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 19-MAR-2018 TO 19-JUN-2018

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.
14:24 12.86 12.91 12.85 12.8751 64,168
06/19/2018 12.77 12.88 12.75 12.77 110,970
06/18/2018 12.74 12.87 12.73 12.86 163,312
06/15/2018 12.86 12.861 12.65 12.71 260,132
06/14/2018 12.97 13.01 12.83 12.87 257,595
06/13/2018 13.14 13.14 12.84 12.89 131,021
06/12/2018 13.15 13.15 13.09 13.12 160,280
06/11/2018 12.95 13.12 12.95 13.11 117,081
06/08/2018 12.87 12.95 12.805 12.95 156,694
06/07/2018 12.87 12.9605 12.82 12.85 151,344
06/06/2018 13.02 13.02 12.83 12.85 116,766
06/05/2018 13.01 13.08 12.97 13.03 103,420
06/04/2018 13 13.09 12.97 13.01 121,599
06/01/2018 12.95 13.02 12.88 13.01 142,876
05/31/2018 12.96 13.09 12.9101 13.05 138,307
05/30/2018 12.8 12.95 12.8 12.93 144,943
05/29/2018 12.83 12.92 12.69 12.74 192,119
05/25/2018 12.88 12.92 12.76 12.9 153,292
05/24/2018 13.01 13.0572 12.92 12.97 148,081
05/23/2018 13.17 13.19 13 13.01 148,857
05/22/2018 13.2 13.24 13.12 13.15 114,861
05/21/2018 13.28 13.28 13.14 13.18 122,798
05/18/2018 13.28 13.35 13.11 13.16 112,888
05/17/2018 13.22 13.39 13.21 13.22 174,137
05/16/2018 13.18 13.25 13.13 13.2 175,801
05/15/2018 13.16 13.18 12.99 13.18 129,622
05/14/2018 13.03 13.11 12.96 13.11 187,913
05/11/2018 12.93 12.9802 12.8523 12.95 156,918
05/10/2018 12.85 12.88 12.78 12.84 128,013
05/09/2018 12.68 12.79 12.67 12.75 148,554
05/08/2018 12.65 12.67 12.5433 12.66 160,032
05/07/2018 12.71 12.8 12.64 12.69 212,317
05/04/2018 12.52 12.6448 12.49 12.56 171,943
05/03/2018 12.6 12.72 12.5 12.53 146,193
05/02/2018 12.94 12.94 12.6825 12.7 239,697
05/01/2018 12.85 12.98 12.81 12.98 165,809
04/30/2018 13.05 13.17 12.95 12.99 215,673
04/27/2018 12.93 13.075 12.83 13.03 218,303
04/26/2018 12.76 12.97 12.74 12.93 244,074
04/25/2018 12.77 12.77 12.6 12.75 166,677
04/24/2018 12.95 12.96 12.62 12.7 236,818
04/23/2018 12.67 12.8999 12.67 12.87 270,621
04/20/2018 12.73 12.76 12.62 12.72 188,268
04/19/2018 12.99 12.99 12.67 12.6814 225,451
04/18/2018 12.85 12.96 12.79 12.9 497,327
04/17/2018 12.59 12.8 12.56 12.76 460,546
04/16/2018 12.31 12.5642 12.2704 12.52 239,260
04/13/2018 12.21 12.26 12.11 12.23 135,690
04/12/2018 12.41 12.41 12.17 12.24 194,478
04/11/2018 12.2 12.35 12.141 12.35 181,246
04/10/2018 12.1 12.24 12.1 12.22 234,003
04/09/2018 12.05 12.13 11.93 11.99 187,492
04/06/2018 12.1 12.16 11.92 12.03 219,859
04/05/2018 11.84 12.15 11.81 12.14 276,082
04/04/2018 11.68 11.94 11.68 11.8 456,824
04/03/2018 11.91 11.92 11.7 11.92 335,141
04/02/2018 12.12 12.24 11.75 11.86 486,924
03/29/2018 12.2 12.31 12.18 12.25 228,926
03/28/2018 12.2 12.24 12.05 12.19 317,482
03/27/2018 12.31 12.41 12.12 12.12 357,709
03/26/2018 12.54 12.55 12.2 12.34 248,835
03/23/2018 12.6 12.6215 12.4 12.4 355,212
03/22/2018 12.67 12.71 12.52 12.57 186,307
03/21/2018 12.5 12.7 12.48 12.66 306,230
03/20/2018 12.61 12.71 12.43 12.5 236,890
03/19/2018 12.92 12.93 12.46 12.58 350,012
*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?

Smart Portfolio