Quantcast

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

FEI 
$11.5135
*  
0.1465
1.26%
Get FEI Alerts
*Delayed - data as of Feb. 20, 2019 11:16 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-NOV-2018 TO 19-FEB-2019

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.
11:16 11.56 11.60 11.48 11.5135 238,490
02/19/2019 11.53 11.73 11.53 11.66 202,035
02/15/2019 11.6 11.6 11.4857 11.53 150,401
02/14/2019 11.49 11.53 11.25 11.53 252,406
02/13/2019 11.3 11.46 11.3 11.45 282,488
02/12/2019 11.27 11.35 11.21 11.24 188,344
02/11/2019 11.16 11.18 11.1 11.12 133,199
02/08/2019 11.22 11.22 11.0385 11.14 102,274
02/07/2019 11.47 11.47 11.13 11.2 237,029
02/06/2019 11.46 11.559 11.4 11.49 403,416
02/05/2019 11.47 11.56 11.43 11.48 271,591
02/04/2019 11.48 11.49 11.3899 11.45 102,102
02/01/2019 11.52 11.52 11.38 11.48 132,306
01/31/2019 11.51 11.58 11.43 11.56 251,879
01/30/2019 11.41 11.5638 11.3401 11.51 168,943
01/29/2019 11.5 11.5 11.31 11.33 175,758
01/28/2019 11.27 11.42 11.195 11.37 184,563
01/25/2019 11.32 11.3899 11.2305 11.32 147,919
01/24/2019 11.16 11.31 11.13 11.3 178,193
01/23/2019 11.17 11.21 11.05 11.16 134,251
01/22/2019 11.22 11.232 11.07 11.11 316,921
01/18/2019 11.25 11.29 11.22 11.2606 149,144
01/17/2019 11.07 11.2 11.07 11.17 110,964
01/16/2019 11.18 11.19 11.09 11.15 234,934
01/15/2019 11.03 11.12 10.9781 11.1 182,901
01/14/2019 10.96 10.9699 10.88 10.91 134,696
01/11/2019 11.1 11.1 11.01 11.01 190,384
01/10/2019 11.17 11.17 11.04 11.1 399,502
01/09/2019 11.21 11.24 11.08 11.21 279,623
01/08/2019 10.94 11.1 10.871 11.08 330,066
01/07/2019 10.43 10.8 10.36 10.78 368,321
01/04/2019 10.09 10.42 10.08 10.33 444,016
01/03/2019 9.83 10.01 9.7911 9.96 236,523
01/02/2019 9.67 9.97 9.55 9.88 334,314
12/31/2018 9.63 9.86 9.61 9.8 1,205,374
12/28/2018 9.49 9.65 9.42 9.58 1,045,433
12/27/2018 9.45 9.53 9.27 9.51 1,247,407
12/26/2018 9.21 9.55 9.1 9.55 1,179,839
12/24/2018 9.39 9.39 9.2 9.21 304,587
12/21/2018 9.63 9.68 9.46 9.52 786,886
12/20/2018 9.83 9.9199 9.27 9.66 1,207,658
12/19/2018 9.94 10.13 9.8899 9.95 593,427
12/18/2018 10.26 10.29 9.9 10 807,997
12/17/2018 10.62 10.69 10.25 10.31 580,412
12/14/2018 10.79 10.85 10.61 10.62 434,825
12/13/2018 10.6 10.79 10.6 10.79 397,014
12/12/2018 10.56 10.66 10.52 10.64 737,370
12/11/2018 10.53 10.6 10.5 10.53 448,425
12/10/2018 10.6 10.6 10.39 10.46 385,128
12/07/2018 10.72 10.81 10.55 10.62 333,585
12/06/2018 10.67 10.75 10.5064 10.64 714,301
12/04/2018 11.05 11.08 10.8373 10.86 284,762
12/03/2018 11.11 11.24 11.04 11.05 461,775
11/30/2018 10.93 11.09 10.8442 11.03 429,419
11/29/2018 10.84 11.02 10.84 10.94 294,375
11/28/2018 10.78 10.89 10.69 10.87 293,339
11/27/2018 10.73 10.86 10.72 10.75 319,896
11/26/2018 10.86 10.95 10.775 10.78 239,666
11/23/2018 10.78 10.85 10.72 10.82 95,694
11/21/2018 10.8 10.94 10.76 10.88 229,082
11/20/2018 10.8 10.86 10.71 10.79 324,737
11/19/2018 10.98 11.06 10.91 10.91 291,917
*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