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 )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 29, 2021 7.770 7.850 7.595 7.620 190,402 -0.16(-2.06%)
Oct 28, 2021 7.780 7.880 7.760 7.780 93,273 -0.03(-0.38%)
Oct 27, 2021 7.750 7.870 7.743 7.810 117,844 -0.01(-0.13%)
Oct 26, 2021 7.790 7.820 118,301 +0.03(+0.39%)
Oct 25, 2021 7.900 7.920 7.781 7.790 119,763 -0.11(-1.39%)
Oct 22, 2021 7.930 7.975 7.760 7.900 321,119 -0.05(-0.63%)
Oct 21, 2021 8.100 8.123 7.900 7.950 161,099 -0.13(-1.61%)
Oct 20, 2021 7.960 8.170 7.960 8.080 122,504 +0.08(+1.00%)
Oct 19, 2021 7.990 8.020 7.950 8.000 116,587 +0.05(+0.63%)
Oct 18, 2021 7.980 8.045 7.920 7.950 234,095 +0.00(+0.00%)
Oct 15, 2021 7.950 7.950 7.910 7.950 104,719 +0.09(+1.15%)
Oct 14, 2021 7.950 7.950 7.820 7.860 214,049 -0.03(-0.38%)
Oct 13, 2021 7.700 7.940 7.640 7.890 269,853 +0.21(+2.73%)
Oct 12, 2021 7.670 7.720 7.640 7.680 304,026 +0.01(+0.13%)
Oct 11, 2021 7.590 7.860 7.590 7.670 289,424 +0.14(+1.86%)
Oct 08, 2021 7.570 7.570 7.430 7.530 183,269 +0.04(+0.53%)
Oct 07, 2021 7.270 7.580 7.260 7.490 397,906 +0.26(+3.60%)
Oct 06, 2021 7.180 7.250 7.160 7.230 146,348 -0.02(-0.28%)
Oct 05, 2021 7.300 7.380 7.230 7.250 267,859 -0.01(-0.14%)
Oct 04, 2021 7.200 7.320 7.200 7.260 229,689 +0.08(+1.11%)
Oct 01, 2021 7.140 7.240 7.110 7.180 193,015 -0.02(-0.28%)
Sep 30, 2021 7.240 7.310 7.210 7.200 177,764 -0.04(-0.55%)
Sep 29, 2021 7.180 7.250 7.180 7.240 131,560 +0.05(+0.70%)
Sep 28, 2021 7.360 7.360 7.120 7.190 386,230 -0.06(-0.83%)
Sep 27, 2021 7.200 7.380 7.200 7.250 256,787 +0.07(+0.97%)
Sep 24, 2021 7.230 7.250 7.150 7.180 168,588 -0.05(-0.69%)
Sep 23, 2021 7.150 7.240 7.120 7.230 391,519 +0.10(+1.40%)
Sep 22, 2021 7.050 7.160 7.049 7.130 152,644 +0.11(+1.57%)
Sep 21, 2021 6.960 7.070 6.930 7.020 634,428 +0.11(+1.59%)
Sep 20, 2021 7.000 7.020 6.841 6.910 507,376 -0.20(-2.81%)
Sep 17, 2021 7.150 7.190 7.110 7.110 198,660 -0.05(-0.70%)
Sep 16, 2021 7.210 7.230 7.140 7.160 193,635 -0.05(-0.69%)
Sep 15, 2021 7.220 7.247 7.206 7.210 112,865 +0.04(+0.56%)
Sep 14, 2021 7.290 7.290 7.160 7.170 151,500 -0.05(-0.69%)
Sep 13, 2021 7.220 7.270 7.210 7.220 122,970 +0.04(+0.56%)
Sep 10, 2021 7.270 7.270 7.170 7.180 97,282 -0.06(-0.83%)
Sep 09, 2021 7.270 7.280 7.210 7.240 130,250 -0.04(-0.55%)
Sep 08, 2021 7.250 7.317 7.250 7.280 104,373 +0.04(+0.55%)
Sep 07, 2021 7.310 7.320 7.240 7.240 140,188 -0.08(-1.09%)
Sep 03, 2021 7.370 7.371 7.310 7.320 130,603 -0.04(-0.54%)
Sep 02, 2021 7.280 7.390 7.280 7.360 129,887 +0.05(+0.68%)
Sep 01, 2021 7.220 7.320 7.200 7.310 147,203 +0.05(+0.69%)
Aug 31, 2021 7.270 7.300 7.250 7.260 127,218 -0.01(-0.14%)
Aug 30, 2021 7.280 7.320 7.260 7.270 110,457 -0.03(-0.41%)
Aug 27, 2021 7.210 7.303 7.210 7.300 133,547 +0.13(+1.81%)
Aug 26, 2021 7.260 7.260 7.170 7.170 120,956 -0.08(-1.10%)
Aug 25, 2021 7.170 7.300 7.150 7.250 146,514 +0.05(+0.69%)
Aug 24, 2021 7.220 7.220 7.150 7.200 209,332 +0.05(+0.70%)
Aug 23, 2021 7.160 7.190 7.140 7.150 177,976 +0.10(+1.42%)
Aug 20, 2021 6.980 7.100 6.980 7.050 92,874 +0.03(+0.43%)
Aug 19, 2021 7.050 7.123 6.980 7.020 367,866 -0.19(-2.64%)
Aug 18, 2021 7.270 7.290 7.200 7.210 147,273 -0.06(-0.83%)
Aug 17, 2021 7.280 7.345 7.240 7.270 115,592 -0.07(-0.95%)
Aug 16, 2021 7.370 7.390 7.290 7.340 160,747 -0.05(-0.68%)
Aug 13, 2021 7.430 7.440 7.370 7.390 103,521 -0.02(-0.27%)
Aug 12, 2021 7.390 7.410 7.350 7.410 117,243 +0.03(+0.41%)
Aug 11, 2021 7.340 7.420 7.330 7.380 129,187 +0.03(+0.41%)
Aug 10, 2021 7.260 7.370 7.260 7.350 182,258 +0.09(+1.24%)
Aug 09, 2021 7.290 7.320 7.250 7.260 172,418 -0.06(-0.82%)
Aug 06, 2021 7.340 7.370 7.300 7.320 117,053 -0.01(-0.14%)
Aug 05, 2021 7.320 7.380 7.290 7.330 188,505 +0.03(+0.41%)
Aug 04, 2021 7.340 7.370 7.290 7.300 209,093 -0.09(-1.22%)
Aug 03, 2021 7.390 7.399 7.270 7.390 192,715 +0.03(+0.41%)
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.