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 )

9.685 -0.125 (-1.27%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 30, 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 (%)
Dec 31, 2020 4.483 4.483 4.483 677,022 +0.04(+0.87%)
Dec 30, 2020 4.429 4.521 4.413 4.444 677,022 +0.02(+0.52%)
Dec 29, 2020 4.429 4.475 4.405 4.421 701,311 -0.06(-1.38%)
Dec 28, 2020 4.483 4.521 4.382 4.483 663,530 +0.04(+0.87%)
Dec 24, 2020 4.436 4.467 4.390 4.444 370,568 -0.01(-0.17%)
Dec 23, 2020 4.490 4.529 4.452 4.452 366,328 -0.04(-0.86%)
Dec 22, 2020 4.490 4.513 4.444 4.490 428,792 -0.01(-0.17%)
Dec 21, 2020 4.598 4.606 4.490 4.498 684,767 -0.18(-3.80%)
Dec 18, 2020 4.722 4.749 4.668 4.675 479,314 -0.07(-1.46%)
Dec 17, 2020 4.668 4.749 4.645 4.745 838,120 +0.08(+1.65%)
Dec 16, 2020 4.652 4.691 4.610 4.668 664,055 +0.00(+0.00%)
Dec 15, 2020 4.629 4.691 4.606 4.668 463,038 +0.08(+1.68%)
Dec 14, 2020 4.691 4.722 4.583 4.591 676,336 -0.08(-1.82%)
Dec 11, 2020 4.737 4.760 4.668 4.675 401,934 -0.06(-1.30%)
Dec 10, 2020 4.660 4.768 4.629 4.737 457,775 +0.06(+1.32%)
Dec 09, 2020 4.691 4.737 4.605 4.675 722,553 +0.00(+0.00%)
Dec 08, 2020 4.660 4.749 4.637 4.675 563,446 -0.03(-0.66%)
Dec 07, 2020 4.783 4.783 4.691 4.706 686,639 -0.09(-1.93%)
Dec 04, 2020 4.737 4.822 4.699 4.799 410,618 +0.11(+2.30%)
Dec 03, 2020 4.621 4.714 4.591 4.691 418,872 +0.09(+2.01%)
Dec 02, 2020 4.506 4.621 4.506 4.598 477,760 +0.03(+0.68%)
Dec 01, 2020 4.637 4.677 4.559 4.567 417,362 -0.02(-0.34%)
Nov 30, 2020 4.636 4.659 4.522 4.583 566,540 -0.08(-1.80%)
Nov 27, 2020 4.736 4.767 4.621 4.667 171,224 -0.10(-2.09%)
Nov 25, 2020 4.751 4.766 4.705 4.766 295,917 +0.00(+0.00%)
Nov 24, 2020 4.705 4.858 4.705 4.766 333,369 +0.11(+2.47%)
Nov 23, 2020 4.590 4.778 4.590 4.652 386,323 +0.08(+1.84%)
Nov 20, 2020 4.621 4.690 4.568 4.568 638,366 -0.02(-0.33%)
Nov 19, 2020 4.399 4.606 4.376 4.583 507,817 +0.15(+3.36%)
Nov 18, 2020 4.460 4.537 4.415 4.434 527,027 -0.01(-0.25%)
Nov 17, 2020 4.315 4.453 4.284 4.445 307,598 +0.11(+2.47%)
Nov 16, 2020 4.300 4.437 4.277 4.338 389,910 +0.11(+2.72%)
Nov 13, 2020 4.139 4.239 4.128 4.223 267,031 +0.08(+1.85%)
Nov 12, 2020 4.147 4.193 4.093 4.147 346,989 -0.01(-0.18%)
Nov 11, 2020 4.147 4.200 4.101 4.154 434,704 +0.05(+1.12%)
Nov 10, 2020 3.963 4.131 3.940 4.108 482,457 +0.16(+4.07%)
Nov 09, 2020 4.024 4.047 3.856 3.948 628,239 +0.21(+5.74%)
Nov 06, 2020 3.871 3.871 3.734 3.734 277,487 -0.14(-3.56%)
Nov 05, 2020 3.864 3.948 3.795 3.871 478,751 +0.01(+0.20%)
Nov 04, 2020 3.864 3.910 3.810 3.864 153,143 +0.02(+0.40%)
Nov 03, 2020 3.802 3.867 3.787 3.848 289,668 +0.07(+1.82%)
Nov 02, 2020 3.757 3.779 3.749 3.779 466,471 +0.05(+1.44%)
Oct 30, 2020 3.749 3.795 3.711 3.726 502,440 -0.07(-1.80%)
Oct 29, 2020 3.779 3.824 3.733 3.794 264,576 +0.02(+0.40%)
Oct 28, 2020 3.893 3.893 3.756 3.779 450,996 -0.17(-4.22%)
Oct 27, 2020 4.052 4.052 3.938 3.946 373,411 -0.05(-1.33%)
Oct 26, 2020 4.029 4.039 3.946 3.999 353,075 -0.07(-1.68%)
Oct 23, 2020 4.173 4.180 4.036 4.067 549,449 -0.05(-1.11%)
Oct 22, 2020 4.052 4.120 4.044 4.112 471,488 +0.05(+1.31%)
Oct 21, 2020 4.059 4.087 4.021 4.059 420,177 -0.01(-0.19%)
Oct 20, 2020 4.036 4.074 4.029 4.067 376,525 +0.04(+0.94%)
Oct 19, 2020 4.052 4.087 4.006 4.029 236,885 -0.02(-0.56%)
Oct 16, 2020 4.067 4.089 4.044 4.052 316,517 -0.02(-0.56%)
Oct 15, 2020 4.036 4.082 3.977 4.074 522,559 -0.03(-0.74%)
Oct 14, 2020 4.044 4.135 4.033 4.105 526,651 +0.06(+1.50%)
Oct 13, 2020 4.036 4.052 4.010 4.044 705,500 +0.00(+0.00%)
Oct 12, 2020 4.052 4.052 3.976 4.044 510,139 +0.00(+0.00%)
Oct 09, 2020 4.036 4.067 3.999 4.044 483,690 +0.03(+0.75%)
Oct 08, 2020 3.870 4.029 3.870 4.014 455,089 +0.15(+3.92%)
Oct 07, 2020 3.809 3.862 3.771 3.862 351,234 +0.06(+1.59%)
Oct 06, 2020 3.824 3.855 3.756 3.802 576,457 +0.02(+0.40%)
Oct 05, 2020 3.673 3.809 3.605 3.787 795,064 +0.23(+6.61%)
Oct 02, 2020 3.408 3.559 3.408 3.552 335,928 +0.08(+2.40%)
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.