Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.790 -0.020 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.803 6.786 281,239 -0.01(-0.12%)
Jan 28, 2022 6.676 6.795 6.592 6.795 222,183 +0.07(+1.01%)
Jan 27, 2022 6.685 6.803 6.659 6.727 206,155 +0.07(+1.02%)
Jan 26, 2022 6.668 6.829 6.625 6.659 428,059 +0.06(+0.90%)
Jan 25, 2022 6.253 6.676 6.181 6.600 388,336 +0.27(+4.28%)
Jan 24, 2022 6.219 6.338 6.025 6.329 468,789 -0.04(-0.66%)
Jan 21, 2022 6.515 6.549 6.363 6.372 242,978 -0.20(-3.09%)
Jan 20, 2022 6.727 6.820 6.575 6.575 320,365 -0.19(-2.75%)
Jan 19, 2022 6.685 6.769 6.600 6.761 305,608 +0.08(+1.27%)
Jan 18, 2022 6.668 6.735 6.600 6.676 358,043 +0.03(+0.51%)
Jan 14, 2022 6.642 0 +0.00(+0.00%)
Jan 13, 2022 6.642 6.702 6.642 6.642 255,218 +0.03(+0.38%)
Jan 12, 2022 6.659 6.693 6.600 6.617 383,272 +0.00(+0.00%)
Jan 11, 2022 6.659 6.693 6.596 6.617 265,205 +0.00(+0.00%)
Jan 10, 2022 6.600 6.668 6.558 6.617 235,013 +0.01(+0.13%)
Jan 07, 2022 6.507 6.685 6.507 6.609 201,370 +0.09(+1.43%)
Jan 06, 2022 6.515 6.600 6.473 6.515 419,024 +0.08(+1.32%)
Jan 05, 2022 6.473 6.553 6.427 6.431 192,411 -0.02(-0.26%)
Jan 04, 2022 6.270 6.482 6.270 6.448 326,985 +0.21(+3.39%)
Jan 03, 2022 6.109 6.262 6.109 6.236 195,396 +0.14(+2.36%)
Dec 31, 2021 6.025 6.118 6.025 6.092 269,676 +0.04(+0.69%)
Dec 30, 2021 6.059 6.118 6.050 6.050 474,725 -0.06(-0.96%)
Dec 29, 2021 6.084 6.134 6.052 6.109 292,668 +0.02(+0.28%)
Dec 28, 2021 6.109 6.210 6.088 6.092 335,908 -0.03(-0.55%)
Dec 27, 2021 6.017 6.160 6.017 6.126 290,302 +0.11(+1.82%)
Dec 23, 2021 6.025 6.092 6.011 6.017 251,648 +0.00(+0.00%)
Dec 22, 2021 6.092 6.139 6.017 6.017 272,858 -0.08(-1.24%)
Dec 21, 2021 5.832 6.126 5.815 6.092 510,361 +0.29(+4.92%)
Dec 20, 2021 5.840 5.903 5.765 5.807 313,753 -0.18(-2.95%)
Dec 17, 2021 5.975 6.042 5.899 5.983 340,839 +0.00(+0.00%)
Dec 16, 2021 5.823 6.042 5.823 5.983 604,553 +0.18(+3.19%)
Dec 15, 2021 5.790 5.815 5.681 5.798 429,731 +0.03(+0.44%)
Dec 14, 2021 5.739 5.815 5.706 5.773 334,427 -0.02(-0.29%)
Dec 13, 2021 5.992 5.992 5.765 5.790 543,051 -0.13(-2.27%)
Dec 10, 2021 5.891 5.934 5.857 5.924 217,287 +0.04(+0.71%)
Dec 09, 2021 5.958 5.958 5.874 5.882 148,188 -0.08(-1.27%)
Dec 08, 2021 6.008 6.084 5.958 5.958 182,381 -0.04(-0.70%)
Dec 07, 2021 5.966 6.050 5.966 6.000 158,607 +0.09(+1.56%)
Dec 06, 2021 5.933 5.983 5.882 5.908 223,876 -0.02(-0.28%)
Dec 03, 2021 5.983 6.025 5.924 5.924 192,908 -0.02(-0.28%)
Dec 02, 2021 5.941 6.008 5.849 5.941 347,658 -0.02(-0.28%)
Dec 01, 2021 6.168 6.210 5.933 5.958 294,590 -0.17(-2.74%)
Nov 30, 2021 6.051 6.168 6.018 6.126 272,169 +0.01(+0.14%)
Nov 29, 2021 6.143 6.209 6.072 6.118 238,713 +0.06(+0.96%)
Nov 26, 2021 6.168 6.168 6.009 6.059 164,239 -0.23(-3.71%)
Nov 24, 2021 6.226 6.301 6.168 6.293 165,123 +0.07(+1.07%)
Nov 23, 2021 6.293 6.293 6.189 6.226 158,387 -0.03(-0.53%)
Nov 22, 2021 6.109 6.293 6.018 6.260 347,948 +0.17(+2.74%)
Nov 19, 2021 6.260 6.285 6.084 6.093 451,137 -0.23(-3.57%)
Nov 18, 2021 6.401 6.335 6.316 6.318 259,299 -0.08(-1.30%)
Nov 17, 2021 6.468 6.543 6.386 6.401 133,797 -0.08(-1.16%)
Nov 16, 2021 6.510 6.527 6.477 6.477 103,190 -0.03(-0.39%)
Nov 15, 2021 6.493 6.527 6.452 6.502 217,932 +0.05(+0.78%)
Nov 12, 2021 6.393 6.485 6.381 6.452 225,332 +0.02(+0.26%)
Nov 11, 2021 6.426 6.485 6.418 6.435 116,018 +0.04(+0.65%)
Nov 10, 2021 6.435 6.393 158,736 -0.08(-1.29%)
Nov 09, 2021 6.452 6.493 6.435 6.477 154,324 +0.03(+0.52%)
Nov 08, 2021 6.477 6.510 6.410 6.443 172,946 -0.03(-0.52%)
Nov 05, 2021 6.410 6.560 6.301 6.477 493,085 +0.13(+1.97%)
Nov 04, 2021 6.585 6.593 6.301 6.351 233,643 -0.21(-3.18%)
Nov 03, 2021 6.493 6.585 6.452 6.560 166,086 +0.04(+0.64%)
Nov 02, 2021 6.577 6.585 6.410 6.518 193,619 -0.05(-0.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.