First Trust MLP and Energy Income Fund (NY: FEI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.342	8.420	8.214	8.264	223,318	-0.06(-0.70%)
May 30, 2013	8.393	8.455	8.209	8.323	344,328	-0.03(-0.33%)
May 29, 2013	8.510	8.510	8.331	8.350	314,412	-0.19(-2.28%)
May 28, 2013	8.669	8.692	8.475	8.545	385,939	-0.13(-1.48%)
May 24, 2013	8.303	8.681	8.183	8.673	656,510	+0.37(+4.45%)
May 23, 2013	8.249	8.327	8.105	8.303	678,450	-0.07(-0.88%)
May 22, 2013	8.506	8.587	8.292	8.377	639,507	-0.09(-1.10%)
May 21, 2013	8.549	8.549	8.331	8.471	492,958	-0.06(-0.73%)
May 20, 2013	8.580	8.646	8.478	8.533	635,765	-0.09(-0.99%)
May 17, 2013	8.405	8.657	8.404	8.618	605,633	+0.23(+2.78%)
May 16, 2013	8.362	8.401	8.284	8.385	456,708	+0.04(+0.51%)
May 15, 2013	8.432	8.436	8.284	8.342	356,445	+0.02(+0.28%)
May 13, 2013	8.545	8.545	8.272	8.319	325,836	-0.14(-1.70%)
May 10, 2013	8.362	8.510	8.331	8.463	494,981	+0.10(+1.16%)
May 09, 2013	8.245	8.370	8.187	8.366	508,699	+0.16(+1.99%)
May 08, 2013	8.210	8.261	8.159	8.202	408,131	+0.02(+0.24%)
May 07, 2013	8.183	8.284	8.159	8.183	459,465	+0.03(+0.33%)
May 06, 2013	8.264	8.354	8.152	8.156	445,836	-0.06(-0.71%)
May 03, 2013	8.346	8.284	8.175	8.214	384,418	-0.07(-0.85%)
May 02, 2013	8.074	8.307	7.370	8.284	577,301	+0.18(+2.16%)
May 01, 2013	8.257	8.366	8.105	8.109	480,277	-0.17(-2.07%)
Apr 30, 2013	8.416	8.482	8.233	8.280	650,203	-0.17(-2.03%)
Apr 29, 2013	8.412	8.506	8.356	8.451	506,764	+0.10(+1.21%)
Apr 26, 2013	8.276	8.376	8.292	8.350	390,336	+0.03(+0.37%)
Apr 25, 2013	8.210	8.342	8.167	8.319	741,889	+0.12(+1.47%)
Apr 24, 2013	8.128	8.210	8.097	8.198	807,533	+0.07(+0.81%)
Apr 23, 2013	8.124	8.144	8.050	8.132	603,472	+0.04(+0.52%)
Apr 22, 2013	8.089	8.140	8.062	8.090	282,819	-0.01(-0.13%)
Apr 19, 2013	8.132	8.144	8.078	8.101	415,669	-0.04(-0.43%)
Apr 18, 2013	8.121	8.152	8.050	8.136	365,435	+0.08(+1.01%)
Apr 17, 2013	8.097	8.136	7.977	8.054	435,325	-0.09(-1.15%)
Apr 16, 2013	8.023	8.179	8.023	8.148	281,136	+0.16(+2.00%)
Apr 15, 2013	8.109	8.128	7.949	7.988	467,859	-0.12(-1.53%)
Apr 12, 2013	8.187	8.191	8.081	8.113	436,165	-0.06(-0.76%)
Apr 11, 2013	8.140	8.191	8.109	8.175	342,310	+0.05(+0.62%)
Apr 10, 2013	8.171	8.181	8.101	8.124	472,447	-0.02(-0.19%)
Apr 09, 2013	8.156	8.171	8.089	8.140	316,846	+0.02(+0.24%)
Apr 08, 2013	8.152	8.167	8.058	8.121	298,681	+0.02(+0.24%)
Apr 05, 2013	8.012	8.183	7.918	8.101	437,096	+0.11(+1.41%)
Apr 04, 2013	8.078	8.101	7.968	7.988	457,772	-0.04(-0.53%)
Apr 03, 2013	8.198	8.198	7.996	8.031	841,324	-0.17(-2.04%)
Apr 02, 2013	8.171	8.210	8.132	8.198	463,593	+0.03(+0.38%)
Apr 01, 2013	8.136	8.194	8.101	8.167	323,477	+0.03(+0.38%)
Mar 28, 2013	8.078	8.191	8.062	8.136	475,744	+0.04(+0.53%)
Mar 27, 2013	8.093	8.109	8.035	8.093	415,682	+0.01(+0.14%)
Mar 26, 2013	8.097	8.140	8.054	8.082	612,845	-0.01(-0.14%)
Mar 25, 2013	8.089	8.152	8.043	8.093	562,932	+0.00(+0.05%)
Mar 22, 2013	8.047	8.109	8.047	8.089	438,612	+0.06(+0.73%)
Mar 21, 2013	8.012	8.144	7.992	8.031	481,940	+0.00(+0.05%)
Mar 20, 2013	7.980	8.171	7.949	8.027	805,443	+0.02(+0.24%)
Mar 19, 2013	7.996	8.089	7.938	8.008	454,675	-0.01(-0.15%)
Mar 18, 2013	7.992	8.082	7.957	8.019	455,698	-0.02(-0.19%)
Mar 15, 2013	8.015	8.156	7.988	8.035	442,012	+0.03(+0.34%)
Mar 14, 2013	8.050	8.089	7.977	8.008	259,637	+0.01(+0.11%)
Mar 13, 2013	8.062	8.128	7.980	7.999	230,604	-0.02(-0.30%)
Mar 12, 2013	8.035	8.113	7.984	8.023	463,965	+0.03(+0.34%)
Mar 11, 2013	7.996	8.074	7.953	7.996	327,371	+0.04(+0.49%)
Mar 08, 2013	8.019	8.113	7.949	7.957	638,879	-0.09(-1.16%)
Mar 07, 2013	8.093	8.113	7.926	8.050	575,446	-0.08(-1.00%)
Mar 06, 2013	8.132	8.132	8.062	8.132	442,285	-0.00(-0.05%)
Mar 05, 2013	8.117	8.167	8.031	8.136	580,398	-0.03(-0.33%)
Mar 04, 2013	8.113	8.171	8.054	8.163	409,067	+0.04(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.