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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	7.461	7.504	7.331	7.331	212,589	-0.10(-1.29%)
May 27, 2022	7.383	7.452	7.332	7.426	359,997	+0.06(+0.82%)
May 26, 2022	7.365	7.418	7.279	7.365	204,872	+0.09(+1.19%)
May 25, 2022	7.183	7.279	7.157	7.279	392,319	+0.15(+2.07%)
May 24, 2022	7.071	7.166	6.992	7.131	147,919	+0.03(+0.49%)
May 23, 2022	7.079	7.201	7.067	7.097	142,899	+0.05(+0.74%)
May 20, 2022	7.044	7.088	6.906	7.044	206,338	+0.03(+0.37%)
May 19, 2022	6.992	7.088	6.966	7.018	542,945	+0.02(+0.25%)
May 18, 2022	7.071	7.071	6.992	7.001	357,025	+0.01(+0.12%)
May 17, 2022	7.123	7.131	6.949	6.992	676,146	+0.04(+0.62%)
May 16, 2022	6.906	7.097	6.897	6.949	421,116	+0.10(+1.39%)
May 13, 2022	6.758	6.897	6.732	6.854	128,794	+0.23(+3.40%)
May 12, 2022	6.637	6.784	6.580	6.628	187,076	-0.11(-1.67%)
May 11, 2022	6.776	6.997	6.715	6.741	218,136	-0.03(-0.38%)
May 10, 2022	6.880	6.931	6.619	6.767	247,036	-0.03(-0.38%)
May 09, 2022	7.044	7.044	6.784	6.793	303,257	-0.31(-4.40%)
May 06, 2022	7.114	7.157	6.984	7.105	207,609	+0.02(+0.24%)
May 05, 2022	7.270	7.270	6.992	7.088	124,905	-0.15(-2.04%)
May 04, 2022	7.044	7.261	7.010	7.235	139,374	+0.23(+3.35%)
May 03, 2022	6.836	7.020	6.836	7.001	173,212	+0.16(+2.41%)
May 02, 2022	6.914	6.940	6.723	6.836	181,799	-0.08(-1.13%)
Apr 29, 2022	7.095	7.130	6.906	6.914	141,239	-0.18(-2.55%)
Apr 28, 2022	6.957	7.126	6.940	7.095	141,384	+0.14(+1.98%)
Apr 27, 2022	7.009	7.035	6.880	6.957	158,103	+0.00(+0.00%)
Apr 26, 2022	6.957	7.087	6.914	6.957	144,988	-0.02(-0.25%)
Apr 25, 2022	7.026	7.026	6.742	6.975	262,841	-0.16(-2.18%)
Apr 22, 2022	7.294	7.337	7.095	7.130	114,532	-0.20(-2.71%)
Apr 21, 2022	7.578	7.594	7.324	7.328	213,746	-0.18(-2.41%)
Apr 20, 2022	7.380	7.552	7.380	7.509	194,118	+0.10(+1.40%)
Apr 19, 2022	7.311	7.466	7.311	7.406	334,747	+0.09(+1.18%)
Apr 18, 2022	7.294	7.363	7.285	7.320	262,280	-0.01(-0.12%)
Apr 14, 2022	7.251	7.328	7.251	7.328	84,716	+0.03(+0.47%)
Apr 13, 2022	7.225	7.294	7.161	7.294	172,297	+0.10(+1.44%)
Apr 12, 2022	7.130	7.238	7.130	7.190	235,945	+0.10(+1.46%)
Apr 11, 2022	7.190	7.199	7.078	7.087	171,698	-0.11(-1.56%)
Apr 08, 2022	7.113	7.199	7.113	7.199	133,862	+0.10(+1.46%)
Apr 07, 2022	7.121	7.164	7.018	7.095	235,866	-0.05(-0.72%)
Apr 06, 2022	7.156	7.173	7.113	7.147	200,079	+0.02(+0.24%)
Apr 05, 2022	7.207	7.261	7.125	7.130	250,108	-0.06(-0.84%)
Apr 04, 2022	7.173	7.190	7.104	7.190	209,658	+0.03(+0.36%)
Apr 01, 2022	7.070	7.182	7.070	7.164	129,945	+0.09(+1.22%)
Mar 31, 2022	7.035	7.130	7.035	7.078	268,005	+0.03(+0.49%)
Mar 30, 2022	7.018	7.070	7.010	7.044	292,651	+0.03(+0.49%)
Mar 29, 2022	6.915	7.010	6.915	7.010	137,224	+0.07(+0.99%)
Mar 28, 2022	6.950	6.984	6.915	6.941	229,990	-0.07(-0.98%)
Mar 25, 2022	6.898	7.027	6.898	7.010	259,714	+0.13(+1.87%)
Mar 24, 2022	6.804	6.907	6.795	6.881	179,255	+0.09(+1.26%)
Mar 23, 2022	6.787	6.812	6.761	6.795	212,673	+0.05(+0.76%)
Mar 22, 2022	6.778	6.778	6.675	6.744	206,877	+0.02(+0.25%)
Mar 21, 2022	6.658	6.753	6.655	6.727	192,838	+0.14(+2.08%)
Mar 18, 2022	6.581	6.615	6.530	6.590	114,007	-0.01(-0.13%)
Mar 17, 2022	6.530	6.641	6.530	6.598	119,089	+0.13(+1.99%)
Mar 16, 2022	6.478	6.495	6.388	6.470	233,890	+0.04(+0.67%)
Mar 15, 2022	6.341	6.470	6.328	6.427	260,854	+0.01(+0.13%)
Mar 14, 2022	6.684	6.684	6.393	6.418	553,952	-0.29(-4.34%)
Mar 11, 2022	6.821	6.830	6.701	6.710	164,491	-0.08(-1.14%)
Mar 10, 2022	6.667	6.804	6.641	6.787	179,143	+0.10(+1.54%)
Mar 09, 2022	6.753	6.812	6.684	6.684	232,289	-0.14(-2.01%)
Mar 08, 2022	6.855	7.001	6.795	6.821	395,026	+0.01(+0.13%)
Mar 07, 2022	6.932	6.932	6.761	6.812	521,113	-0.09(-1.24%)
Mar 04, 2022	6.830	6.907	6.795	6.898	380,975	+0.05(+0.75%)
Mar 03, 2022	6.787	6.902	6.770	6.847	240,728	+0.02(+0.25%)
Mar 02, 2022	6.710	6.864	6.710	6.830	294,783	+0.15(+2.31%)

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.