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 )

9.830 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 (%)
May 03, 2024 9.830 0 +0.02(+0.20%)
May 02, 2024 9.700 9.880 9.700 9.810 103,215 +0.10(+1.03%)
May 01, 2024 9.670 9.770 9.652 9.710 155,094 +0.04(+0.41%)
Apr 30, 2024 9.760 9.840 9.670 9.670 81,869 -0.14(-1.43%)
Apr 29, 2024 9.740 9.834 9.740 9.810 88,434 +0.02(+0.20%)
Apr 26, 2024 9.820 9.820 9.750 9.790 127,678 -0.02(-0.20%)
Apr 25, 2024 9.730 9.820 9.730 9.810 48,425 +0.02(+0.20%)
Apr 24, 2024 9.700 9.810 9.700 9.790 57,474 +0.03(+0.36%)
Apr 23, 2024 9.730 9.805 9.610 9.755 100,365 +0.03(+0.26%)
Apr 22, 2024 9.670 9.770 9.600 9.730 68,681 +0.05(+0.52%)
Apr 19, 2024 9.550 9.754 9.550 9.680 88,774 +0.13(+1.36%)
Apr 18, 2024 9.450 9.600 9.450 9.550 70,159 +0.06(+0.63%)
Apr 17, 2024 9.320 9.540 9.320 9.490 110,667 +0.08(+0.85%)
Apr 16, 2024 9.420 9.440 9.350 9.410 109,378 -0.08(-0.84%)
Apr 15, 2024 9.660 9.660 9.430 9.490 120,814 -0.06(-0.63%)
Apr 12, 2024 9.630 9.710 9.540 9.550 157,930 -0.10(-1.04%)
Apr 11, 2024 9.650 9.670 9.570 9.650 206,884 +0.00(+0.00%)
Apr 10, 2024 9.570 9.670 9.550 9.650 127,794 -0.02(-0.21%)
Apr 09, 2024 9.740 9.760 9.650 9.670 96,259 -0.07(-0.72%)
Apr 08, 2024 9.750 9.800 9.707 9.740 79,687 +0.02(+0.21%)
Apr 05, 2024 9.720 9.760 9.610 9.720 64,168 +0.00(+0.00%)
Apr 04, 2024 9.800 9.840 9.720 9.720 103,677 -0.04(-0.41%)
Apr 03, 2024 9.700 9.790 9.700 9.760 107,155 +0.07(+0.72%)
Apr 02, 2024 9.700 9.720 9.600 9.690 105,906 -0.01(-0.10%)
Apr 01, 2024 9.640 9.710 9.640 9.700 123,709 +0.08(+0.83%)
Mar 28, 2024 9.550 9.640 9.516 9.620 87,321 +0.10(+1.04%)
Mar 27, 2024 9.421 9.540 9.421 9.521 64,096 +0.09(+0.95%)
Mar 26, 2024 9.481 9.501 9.421 9.431 216,993 -0.04(-0.42%)
Mar 25, 2024 9.431 9.521 9.421 9.471 114,958 +0.04(+0.42%)
Mar 22, 2024 9.451 9.521 9.401 9.431 112,339 -0.02(-0.21%)
Mar 21, 2024 9.451 9.511 9.383 9.451 251,779 +0.03(+0.32%)
Mar 20, 2024 9.332 9.481 9.332 9.421 285,132 -0.01(-0.11%)
Mar 19, 2024 9.341 9.431 9.341 9.431 81,194 +0.07(+0.74%)
Mar 18, 2024 9.351 9.381 9.292 9.361 118,100 +0.02(+0.21%)
Mar 15, 2024 9.361 9.381 9.317 9.341 157,944 +0.05(+0.54%)
Mar 14, 2024 9.391 9.401 9.282 9.292 225,205 -0.09(-0.95%)
Mar 13, 2024 9.302 9.471 9.292 9.381 158,852 +0.11(+1.18%)
Mar 12, 2024 9.232 9.282 9.194 9.272 128,801 +0.05(+0.54%)
Mar 11, 2024 9.182 9.252 9.172 9.222 96,369 +0.05(+0.54%)
Mar 08, 2024 9.162 9.212 9.162 9.172 70,500 -0.01(-0.11%)
Mar 07, 2024 9.093 9.192 9.093 9.182 84,872 +0.09(+0.98%)
Mar 06, 2024 9.073 9.142 9.073 9.093 123,154 +0.04(+0.44%)
Mar 05, 2024 8.983 9.133 8.983 9.053 201,621 +0.04(+0.44%)
Mar 04, 2024 9.043 9.133 8.973 9.013 178,297 -0.08(-0.88%)
Mar 01, 2024 8.963 9.142 8.705 9.093 541,397 +0.50(+5.79%)
Feb 29, 2024 8.536 8.625 8.536 8.595 77,107 +0.11(+1.28%)
Feb 28, 2024 8.536 8.605 8.487 8.487 104,305 -0.08(-0.92%)
Feb 27, 2024 8.526 8.625 8.526 8.566 160,772 +0.04(+0.46%)
Feb 26, 2024 8.595 8.595 8.506 8.526 122,381 -0.08(-0.92%)
Feb 23, 2024 8.605 8.635 8.567 8.605 145,350 -0.06(-0.68%)
Feb 22, 2024 8.645 8.674 8.576 8.665 243,037 +0.01(+0.11%)
Feb 21, 2024 8.595 8.704 8.595 8.655 192,166 +0.01(+0.11%)
Feb 20, 2024 8.526 8.655 8.526 8.645 148,287 +0.05(+0.58%)
Feb 16, 2024 8.487 8.605 8.328 8.595 212,443 +0.10(+1.16%)
Feb 15, 2024 8.398 8.516 8.322 8.496 137,185 +0.16(+1.90%)
Feb 14, 2024 8.338 8.407 8.329 8.338 110,310 +0.00(+0.00%)
Feb 13, 2024 8.289 8.447 8.289 8.338 108,721 -0.12(-1.40%)
Feb 12, 2024 8.358 8.487 8.279 8.457 100,323 +0.07(+0.83%)
Feb 09, 2024 8.328 8.427 8.328 8.388 77,920 +0.02(+0.24%)
Feb 08, 2024 8.328 8.417 8.328 8.368 70,117 +0.03(+0.36%)
Feb 07, 2024 8.308 8.388 8.308 8.338 92,163 +0.07(+0.84%)
Feb 06, 2024 8.269 8.338 8.269 8.269 77,131 -0.04(-0.48%)
Feb 05, 2024 8.388 8.398 8.279 8.308 106,426 -0.15(-1.81%)
Feb 02, 2024 8.506 8.535 8.437 8.462 47,165 -0.12(-1.44%)
Feb 01, 2024 8.506 8.655 8.487 8.585 181,447 +0.10(+1.17%)
Jan 31, 2024 8.516 8.565 8.457 8.487 84,481 +0.00(+0.00%)
Jan 30, 2024 8.506 8.585 8.418 8.487 150,677 -0.07(-0.80%)
Jan 29, 2024 8.506 8.595 8.496 8.555 131,384 +0.05(+0.58%)
Jan 26, 2024 8.457 8.526 8.457 8.506 85,350 +0.06(+0.70%)
Jan 25, 2024 8.388 8.457 8.339 8.447 70,179 +0.12(+1.42%)
Jan 24, 2024 8.378 8.428 8.310 8.329 54,838 +0.01(+0.12%)
Jan 23, 2024 8.369 8.408 8.310 8.319 141,872 -0.04(-0.47%)
Jan 22, 2024 8.398 8.483 8.359 8.359 143,749 -0.07(-0.82%)
Jan 19, 2024 8.467 8.467 8.369 8.428 53,019 +0.00(+0.00%)
Jan 18, 2024 8.408 8.477 8.359 8.428 120,372 +0.03(+0.35%)
Jan 17, 2024 8.398 8.447 8.369 8.398 132,885 -0.06(-0.70%)
Jan 16, 2024 8.595 8.595 8.398 8.457 85,142 -0.12(-1.38%)
Jan 12, 2024 8.536 8.585 8.477 8.575 75,953 +0.07(+0.81%)
Jan 11, 2024 8.536 8.565 8.428 8.506 121,172 -0.06(-0.69%)
Jan 10, 2024 8.506 8.605 8.495 8.565 54,327 +0.02(+0.23%)
Jan 09, 2024 8.516 8.575 8.467 8.546 60,677 +0.01(+0.12%)
Jan 08, 2024 8.516 8.546 8.408 8.536 133,884 -0.01(-0.12%)
Jan 05, 2024 8.487 8.585 8.487 8.546 116,531 -0.05(-0.57%)
Jan 04, 2024 8.526 8.595 8.457 8.595 116,262 +0.06(+0.69%)
Jan 03, 2024 8.428 8.536 8.378 8.536 88,999 +0.12(+1.40%)
Jan 02, 2024 8.418 8.477 8.354 8.418 116,735 +0.04(+0.47%)
Dec 29, 2023 8.427 8.437 8.290 8.378 139,729 -0.04(-0.46%)
Dec 28, 2023 8.398 8.457 8.328 8.417 130,931 -0.05(-0.58%)
Dec 27, 2023 8.535 8.535 8.437 8.466 66,399 +0.01(+0.12%)
Dec 26, 2023 8.466 8.535 8.310 8.457 130,106 +0.00(+0.00%)
Dec 22, 2023 8.554 8.554 8.388 8.457 86,251 +0.02(+0.23%)
Dec 21, 2023 8.388 8.476 8.388 8.437 122,472 +0.05(+0.58%)
Dec 20, 2023 8.476 8.535 8.388 8.388 79,698 -0.06(-0.69%)
Dec 19, 2023 8.398 8.554 8.388 8.447 104,669 +0.04(+0.47%)
Dec 18, 2023 8.329 8.518 8.310 8.408 87,058 +0.08(+0.94%)
Dec 15, 2023 8.486 8.544 8.262 8.329 125,511 -0.15(-1.73%)
Dec 14, 2023 8.447 8.554 8.447 8.476 139,872 +0.06(+0.70%)
Dec 13, 2023 8.261 8.417 8.197 8.417 109,881 +0.14(+1.65%)
Dec 12, 2023 8.261 8.359 8.261 8.281 89,004 -0.11(-1.28%)
Dec 11, 2023 8.388 8.455 8.366 8.388 104,873 -0.05(-0.58%)
Dec 08, 2023 8.349 8.486 8.349 8.437 100,199 +0.07(+0.82%)
Dec 07, 2023 8.300 8.437 8.300 8.369 104,571 +0.04(+0.47%)
Dec 06, 2023 8.457 8.486 8.320 8.329 100,109 -0.16(-1.84%)
Dec 05, 2023 8.515 8.515 8.359 8.486 62,909 +0.00(+0.00%)
Dec 04, 2023 8.486 8.515 8.427 8.486 96,560 -0.01(-0.12%)
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.