First Trust MLP and Energy Income Fund
FEINYSEFinancial Services
$9.83
+$0.02(+0.20%)
Market Cap$444600087
P/E Ratio—
52W High$9.9
52W Low$7.4
First Trust MLP and Energy Income Fund（FEI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fei · 日线历史（复权）· FMP · 截至 2024年5月3日
5-Year High5Y
$9.88
May 2, 2024
-0.5% from here
5-Year Low5Y
$6.76
Dec 15, 2021
+45.4% from low
IPO Priceadj.
$19.98
Nov 28, 2012
-50.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$7.98
Jun 9, 2021
+23.2% in 5Y
10 Years Ago
$15.87
Jun 9, 2016
-38.1% in 10Y
Historical Price Data · FEI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 3, 2024 | $9.78 | $9.85 | $9.72 | $9.83 | $9.83 | 100K | +0.51% |
| May 2, 2024 | $9.70 | $9.88 | $9.70 | $9.81 | $9.81 | 103K | +1.13% |
| May 1, 2024 | $9.67 | $9.77 | $9.65 | $9.71 | $9.71 | 155K | +0.41% |
| Apr 30, 2024 | $9.76 | $9.84 | $9.67 | $9.67 | $9.67 | 82K | -0.92% |
| Apr 29, 2024 | $9.74 | $9.83 | $9.74 | $9.81 | $9.81 | 88K | +0.72% |
| Apr 26, 2024 | $9.82 | $9.82 | $9.75 | $9.79 | $9.79 | 128K | -0.31% |
| Apr 25, 2024 | $9.73 | $9.82 | $9.73 | $9.81 | $9.81 | 48K | +0.82% |
| Apr 24, 2024 | $9.70 | $9.81 | $9.70 | $9.79 | $9.79 | 57K | +0.93% |
| Apr 23, 2024 | $9.73 | $9.81 | $9.61 | $9.76 | $9.76 | 100K | +0.31% |
| Apr 22, 2024 | $9.67 | $9.77 | $9.60 | $9.73 | $9.73 | 69K | +0.62% |
| Apr 19, 2024 | $9.55 | $9.75 | $9.55 | $9.68 | $9.68 | 89K | +1.36% |
| Apr 18, 2024 | $9.45 | $9.60 | $9.45 | $9.55 | $9.55 | 70K | +1.06% |
| Apr 17, 2024 | $9.32 | $9.54 | $9.32 | $9.49 | $9.49 | 111K | +1.82% |
| Apr 16, 2024 | $9.42 | $9.44 | $9.35 | $9.41 | $9.41 | 109K | -0.11% |
| Apr 15, 2024 | $9.66 | $9.66 | $9.43 | $9.49 | $9.49 | 121K | -1.76% |
| Apr 12, 2024 | $9.63 | $9.71 | $9.54 | $9.55 | $9.55 | 158K | -0.83% |
| Apr 11, 2024 | $9.65 | $9.67 | $9.57 | $9.65 | $9.65 | 207K | +0.00% |
| Apr 10, 2024 | $9.57 | $9.67 | $9.55 | $9.65 | $9.65 | 128K | +0.84% |
| Apr 9, 2024 | $9.74 | $9.76 | $9.65 | $9.67 | $9.67 | 96K | -0.72% |
| Apr 8, 2024 | $9.75 | $9.80 | $9.71 | $9.74 | $9.74 | 80K | -0.10% |
Showing 1–20 of 730 records
Annual Stock Price Performance · FEI
Jan 1 → Dec 31 · 4 years2024+14.8%$8.56 → $9.83
+14.8%
2023+10.7%$7.74 → $8.57
+10.7%
2022+8.2%$7.22 → $7.81
+8.2%
2021-9.8%$8.04 → $7.25
-9.8%
Best Year2024 · +14.8%
Worst Year2021 · -9.8%
Positive Years3 / 4
Avg Annual Return+6.0%
4Y Total Return+22.3%
4Y CAGR~+5.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FEI?
If you invested $1,000 in FEI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$619
Total Return-38.1%
CAGR~-4.7% / yr
Profit$-381
Based on Jun 9, 2016 · $15.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Trust MLP and Energy Income Fund（FEI）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FEI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FEI 历史股价FMP 日线复权 OHLCV