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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.484	7.535	7.439	7.484	204,119	-0.03(-0.43%)
May 30, 2019	7.535	7.593	7.471	7.516	194,926	+0.01(+0.09%)
May 29, 2019	7.567	7.567	7.433	7.510	287,084	-0.08(-1.10%)
May 28, 2019	7.644	7.747	7.574	7.593	278,887	-0.04(-0.50%)
May 24, 2019	7.651	7.708	7.599	7.631	118,354	-0.01(-0.08%)
May 23, 2019	7.708	7.708	7.567	7.638	215,561	-0.13(-1.65%)
May 22, 2019	7.849	7.869	7.708	7.766	193,824	-0.10(-1.22%)
May 21, 2019	7.728	7.907	7.728	7.862	251,692	+0.12(+1.57%)
May 20, 2019	7.689	7.753	7.670	7.740	274,269	+0.10(+1.26%)
May 17, 2019	7.651	7.702	7.625	7.644	127,555	+0.03(+0.42%)
May 16, 2019	7.619	7.692	7.593	7.612	255,777	-0.03(-0.42%)
May 15, 2019	7.542	7.644	7.484	7.644	204,560	+0.14(+1.88%)
May 14, 2019	7.439	7.542	7.439	7.503	197,510	+0.08(+1.04%)
May 13, 2019	7.465	7.465	7.394	7.426	187,739	-0.04(-0.60%)
May 10, 2019	7.375	7.493	7.360	7.471	204,431	+0.14(+1.92%)
May 09, 2019	7.356	7.426	7.298	7.330	196,280	-0.06(-0.87%)
May 08, 2019	7.381	7.413	7.368	7.394	134,679	+0.01(+0.17%)
May 07, 2019	7.388	7.409	7.343	7.381	256,979	-0.04(-0.52%)
May 06, 2019	7.439	7.465	7.381	7.420	163,342	-0.03(-0.43%)
May 03, 2019	7.477	7.492	7.426	7.452	179,481	+0.01(+0.17%)
May 02, 2019	7.561	7.568	7.422	7.439	218,727	-0.15(-1.94%)
May 01, 2019	7.631	7.670	7.564	7.586	198,564	-0.02(-0.25%)
Apr 30, 2019	7.612	7.644	7.568	7.606	154,309	-0.02(-0.25%)
Apr 29, 2019	7.536	7.650	7.492	7.625	280,100	+0.10(+1.35%)
Apr 26, 2019	7.472	7.529	7.472	7.523	196,248	+0.02(+0.25%)
Apr 25, 2019	7.440	7.507	7.440	7.504	259,003	+0.02(+0.25%)
Apr 24, 2019	7.536	7.536	7.447	7.485	296,006	-0.03(-0.34%)
Apr 23, 2019	7.498	7.517	7.466	7.510	175,198	+0.05(+0.68%)
Apr 22, 2019	7.428	7.479	7.402	7.459	344,330	+0.05(+0.69%)
Apr 18, 2019	7.421	7.437	7.364	7.409	196,090	-0.04(-0.51%)
Apr 17, 2019	7.536	7.536	7.434	7.447	192,765	-0.06(-0.76%)
Apr 16, 2019	7.555	7.555	7.485	7.504	274,557	-0.03(-0.42%)
Apr 15, 2019	7.618	7.618	7.510	7.536	248,615	-0.05(-0.67%)
Apr 12, 2019	7.593	7.618	7.536	7.587	270,942	+0.04(+0.59%)
Apr 11, 2019	7.542	7.568	7.491	7.542	230,058	+0.01(+0.17%)
Apr 10, 2019	7.472	7.529	7.441	7.529	266,270	+0.10(+1.28%)
Apr 09, 2019	7.447	7.447	7.402	7.434	176,066	-0.06(-0.85%)
Apr 08, 2019	7.377	7.510	7.370	7.498	436,064	+0.13(+1.73%)
Apr 05, 2019	7.326	7.370	7.320	7.370	230,371	+0.06(+0.78%)
Apr 04, 2019	7.320	7.339	7.287	7.313	192,422	+0.01(+0.17%)
Apr 03, 2019	7.339	7.345	7.291	7.300	227,361	-0.03(-0.43%)
Apr 02, 2019	7.326	7.339	7.278	7.332	250,647	+0.03(+0.44%)
Apr 01, 2019	7.281	7.307	7.269	7.300	244,159	+0.05(+0.70%)
Mar 29, 2019	7.250	7.267	7.199	7.250	244,448	+0.03(+0.35%)
Mar 28, 2019	7.212	7.243	7.161	7.224	263,499	+0.01(+0.17%)
Mar 27, 2019	7.231	7.231	7.161	7.212	191,652	-0.03(-0.35%)
Mar 26, 2019	7.256	7.338	7.193	7.237	306,357	+0.03(+0.44%)
Mar 25, 2019	7.243	7.243	7.155	7.205	285,667	-0.04(-0.52%)
Mar 22, 2019	7.325	7.325	7.218	7.243	194,638	-0.10(-1.37%)
Mar 21, 2019	7.243	7.344	7.243	7.344	187,165	+0.08(+1.04%)
Mar 20, 2019	7.250	7.306	7.199	7.269	252,853	+0.00(+0.00%)
Mar 19, 2019	7.256	7.313	7.237	7.269	172,874	+0.06(+0.79%)
Mar 18, 2019	7.224	7.224	7.168	7.212	351,859	+0.04(+0.62%)
Mar 15, 2019	7.149	7.174	7.117	7.168	253,014	+0.04(+0.53%)
Mar 14, 2019	7.136	7.136	7.092	7.130	183,508	+0.02(+0.27%)
Mar 13, 2019	7.130	7.155	7.105	7.111	226,330	+0.01(+0.18%)
Mar 12, 2019	7.117	7.142	7.086	7.098	150,678	-0.01(-0.18%)
Mar 11, 2019	7.048	7.117	7.048	7.111	297,766	+0.13(+1.81%)
Mar 08, 2019	6.972	7.023	6.953	6.985	189,562	-0.03(-0.45%)
Mar 07, 2019	6.941	7.054	6.941	7.016	277,319	+0.06(+0.82%)
Mar 06, 2019	7.004	7.029	6.960	6.960	137,715	-0.07(-0.99%)
Mar 05, 2019	7.023	7.029	6.979	7.029	204,360	-0.01(-0.09%)
Mar 04, 2019	7.029	7.048	6.972	7.035	198,848	+0.04(+0.63%)

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.