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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.281	7.386	7.278	7.329	316,444	+0.08(+1.06%)
May 27, 2016	7.156	7.252	7.252	7.252	218,155	+0.10(+1.41%)
May 26, 2016	7.195	7.243	7.089	7.152	267,993	+0.00(+0.07%)
May 25, 2016	7.176	7.295	7.147	7.147	289,516	+0.04(+0.61%)
May 24, 2016	7.152	7.185	7.089	7.104	237,107	-0.04(-0.60%)
May 23, 2016	7.109	7.201	7.085	7.147	237,710	+0.01(+0.20%)
May 20, 2016	7.171	7.219	7.113	7.133	259,091	-0.01(-0.13%)
May 19, 2016	7.008	7.185	6.955	7.142	323,221	+0.11(+1.57%)
May 18, 2016	7.204	7.216	7.003	7.032	295,009	-0.14(-2.00%)
May 17, 2016	7.113	7.233	7.046	7.176	265,319	+0.06(+0.88%)
May 16, 2016	7.065	7.147	6.922	7.113	328,937	+0.21(+3.05%)
May 13, 2016	6.788	6.951	6.788	6.903	172,687	+0.07(+1.05%)
May 12, 2016	6.979	6.979	6.778	6.831	305,729	-0.02(-0.28%)
May 11, 2016	6.831	6.888	6.668	6.850	204,081	+0.05(+0.78%)
May 10, 2016	6.836	6.893	6.749	6.797	227,652	+0.02(+0.35%)
May 09, 2016	6.826	6.827	6.649	6.773	464,847	-0.06(-0.91%)
May 06, 2016	6.826	6.917	6.649	6.836	205,730	-0.02(-0.35%)
May 05, 2016	6.903	6.989	6.797	6.859	322,129	+0.11(+1.70%)
May 04, 2016	6.879	6.910	6.741	6.745	264,145	-0.03(-0.49%)
May 03, 2016	6.970	6.970	6.735	6.778	473,201	-0.26(-3.68%)
May 02, 2016	7.214	7.214	6.965	7.037	557,155	-0.15(-2.14%)
Apr 29, 2016	7.101	7.253	7.005	7.191	926,961	+0.25(+3.56%)
Apr 28, 2016	6.934	7.129	6.882	6.944	543,206	-0.04(-0.61%)
Apr 27, 2016	7.058	7.191	6.977	6.986	779,769	+0.01(+0.20%)
Apr 26, 2016	6.863	6.986	6.811	6.972	603,827	+0.19(+2.73%)
Apr 25, 2016	7.029	7.029	6.701	6.787	447,667	-0.21(-3.05%)
Apr 22, 2016	6.925	7.100	6.925	7.001	399,454	+0.12(+1.80%)
Apr 21, 2016	6.948	7.001	6.830	6.877	484,438	-0.01(-0.21%)
Apr 20, 2016	6.825	7.005	6.815	6.891	539,484	+0.02(+0.28%)
Apr 19, 2016	6.654	6.887	6.654	6.872	390,607	+0.23(+3.51%)
Apr 18, 2016	6.354	6.654	6.339	6.640	361,367	+0.16(+2.49%)
Apr 15, 2016	6.559	6.578	6.449	6.478	258,991	-0.09(-1.37%)
Apr 14, 2016	6.625	6.625	6.511	6.568	263,391	-0.03(-0.50%)
Apr 13, 2016	6.516	6.601	6.497	6.601	305,262	+0.02(+0.36%)
Apr 12, 2016	6.364	6.606	6.359	6.578	500,725	+0.22(+3.44%)
Apr 11, 2016	6.435	6.464	6.326	6.359	113,238	+0.02(+0.38%)
Apr 08, 2016	6.364	6.421	6.331	6.335	323,228	+0.13(+2.07%)
Apr 07, 2016	6.240	6.302	6.185	6.207	120,013	-0.05(-0.76%)
Apr 06, 2016	6.112	6.278	6.107	6.255	230,086	+0.19(+3.22%)
Apr 05, 2016	6.121	6.169	6.031	6.060	270,155	-0.10(-1.70%)
Apr 04, 2016	6.274	6.364	6.164	6.164	238,853	-0.15(-2.33%)
Apr 01, 2016	6.312	6.397	6.212	6.312	323,908	-0.10(-1.50%)
Mar 31, 2016	6.261	6.436	6.182	6.407	241,902	+0.16(+2.49%)
Mar 30, 2016	6.266	6.313	6.200	6.252	296,383	+0.13(+2.08%)
Mar 29, 2016	6.031	6.167	5.941	6.125	483,707	+0.03(+0.46%)
Mar 28, 2016	6.200	6.247	6.092	6.096	257,335	-0.12(-1.90%)
Mar 24, 2016	6.181	6.214	6.214	6.214	307,554	-0.05(-0.75%)
Mar 23, 2016	6.436	6.483	6.247	6.261	356,423	-0.21(-3.20%)
Mar 22, 2016	6.356	6.497	6.313	6.469	346,231	+0.07(+1.10%)
Mar 21, 2016	6.440	6.440	6.323	6.398	228,698	-0.02(-0.37%)
Mar 18, 2016	6.412	6.516	6.299	6.422	524,150	-0.05(-0.73%)
Mar 17, 2016	6.568	6.700	6.422	6.469	437,332	-0.02(-0.36%)
Mar 16, 2016	6.219	6.525	6.214	6.492	352,352	+0.32(+5.11%)
Mar 15, 2016	6.323	6.337	6.096	6.177	362,126	-0.17(-2.67%)
Mar 14, 2016	6.238	6.351	6.195	6.346	179,077	+0.07(+1.05%)
Mar 11, 2016	6.304	6.426	6.266	6.280	317,517	+0.04(+0.60%)
Mar 10, 2016	6.129	6.243	6.068	6.243	301,925	+0.12(+2.00%)
Mar 09, 2016	6.280	6.280	6.115	6.120	471,029	-0.03(-0.54%)
Mar 08, 2016	6.313	6.313	6.115	6.153	302,642	-0.19(-2.97%)
Mar 07, 2016	6.228	6.393	6.200	6.341	330,244	+0.03(+0.45%)
Mar 04, 2016	6.407	6.473	6.167	6.313	662,651	-0.16(-2.55%)
Mar 03, 2016	6.158	6.544	6.134	6.478	709,508	+0.27(+4.32%)
Mar 02, 2016	5.781	6.276	5.754	6.210	550,202	+0.38(+6.46%)

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.