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 (%)
Dec 30, 2022 7.052 7.099 7.030 7.080 90,002 +0.01(+0.13%)
Dec 29, 2022 7.016 7.161 7.016 7.071 191,801 +0.01(+0.13%)
Dec 28, 2022 7.125 7.152 6.984 7.061 279,676 -0.06(-0.89%)
Dec 27, 2022 7.161 7.161 7.061 7.125 115,479 -0.01(-0.13%)
Dec 23, 2022 6.971 7.152 6.944 7.134 119,266 +0.19(+2.74%)
Dec 22, 2022 7.052 7.052 6.826 6.944 218,879 -0.09(-1.29%)
Dec 21, 2022 6.953 7.048 6.953 7.034 178,031 +0.15(+2.11%)
Dec 20, 2022 6.835 6.941 6.835 6.889 218,826 +0.02(+0.26%)
Dec 19, 2022 6.935 6.975 6.826 6.871 134,734 -0.07(-1.04%)
Dec 16, 2022 6.907 6.989 6.880 6.944 119,881 -0.15(-2.05%)
Dec 15, 2022 7.143 7.197 7.007 7.089 198,111 -0.11(-1.51%)
Dec 14, 2022 7.297 7.297 7.143 7.197 125,669 -0.05(-0.63%)
Dec 13, 2022 7.306 7.342 7.161 7.243 201,775 +0.11(+1.52%)
Dec 12, 2022 7.007 7.143 7.007 7.134 220,992 +0.13(+1.81%)
Dec 09, 2022 7.043 7.152 7.007 7.007 94,438 -0.06(-0.90%)
Dec 08, 2022 7.098 7.157 7.053 7.071 207,277 +0.04(+0.52%)
Dec 07, 2022 6.998 7.116 6.970 7.034 139,309 +0.00(+0.00%)
Dec 06, 2022 7.116 7.216 6.998 7.034 68,611 -0.11(-1.52%)
Dec 05, 2022 7.288 7.315 7.116 7.143 113,090 -0.16(-2.23%)
Dec 02, 2022 7.243 7.324 7.170 7.306 105,667 +0.00(+0.00%)
Dec 01, 2022 7.379 7.406 7.295 7.306 119,423 -0.02(-0.25%)
Nov 30, 2022 7.351 7.396 7.171 7.324 223,601 -0.01(-0.12%)
Nov 29, 2022 7.171 7.369 7.171 7.333 88,634 +0.18(+2.52%)
Nov 28, 2022 7.162 7.216 7.117 7.153 118,220 -0.09(-1.24%)
Nov 25, 2022 7.243 7.279 7.216 7.243 27,513 +0.09(+1.26%)
Nov 23, 2022 7.126 7.279 7.117 7.153 193,777 -0.13(-1.73%)
Nov 22, 2022 7.126 7.288 7.108 7.279 194,353 +0.23(+3.32%)
Nov 21, 2022 7.072 7.072 6.921 7.045 87,191 -0.07(-1.01%)
Nov 18, 2022 6.928 7.144 6.859 7.117 87,544 +0.13(+1.80%)
Nov 17, 2022 7.027 7.081 6.991 6.991 75,209 -0.15(-2.14%)
Nov 16, 2022 7.108 7.171 7.054 7.144 92,911 +0.03(+0.38%)
Nov 15, 2022 7.234 7.261 7.063 7.117 119,385 -0.05(-0.63%)
Nov 14, 2022 7.108 7.261 7.108 7.162 175,095 +0.04(+0.57%)
Nov 11, 2022 7.279 7.288 7.117 7.122 136,083 -0.00(-0.06%)
Nov 10, 2022 6.991 7.144 6.991 7.126 126,395 +0.23(+3.26%)
Nov 09, 2022 7.054 7.126 6.900 6.901 80,474 -0.24(-3.40%)
Nov 08, 2022 7.072 7.207 7.045 7.144 311,113 +0.09(+1.28%)
Nov 07, 2022 7.090 7.090 7.009 7.054 85,378 -0.01(-0.13%)
Nov 04, 2022 7.135 7.135 6.982 7.063 115,677 +0.05(+0.64%)
Nov 03, 2022 7.063 7.117 6.973 7.018 348,832 -0.10(-1.39%)
Nov 02, 2022 7.144 7.198 7.032 7.117 268,717 -0.04(-0.50%)
Nov 01, 2022 7.207 7.207 7.144 7.153 57,835 +0.03(+0.38%)
Oct 31, 2022 7.019 7.144 7.019 7.126 110,090 +0.08(+1.14%)
Oct 28, 2022 7.010 7.090 6.959 7.046 205,789 +0.09(+1.29%)
Oct 27, 2022 6.884 7.055 6.884 6.956 232,804 +0.04(+0.52%)
Oct 26, 2022 6.867 6.929 6.831 6.920 267,665 +0.11(+1.58%)
Oct 25, 2022 6.696 6.840 6.696 6.813 142,395 +0.08(+1.20%)
Oct 24, 2022 6.831 6.831 6.705 6.732 69,012 -0.04(-0.66%)
Oct 21, 2022 6.652 6.786 6.638 6.777 92,321 +0.14(+2.16%)
Oct 20, 2022 6.723 6.768 6.607 6.634 95,163 -0.09(-1.33%)
Oct 19, 2022 6.723 6.777 6.687 6.723 71,234 -0.01(-0.13%)
Oct 18, 2022 6.696 6.831 6.652 6.732 130,129 +0.10(+1.48%)
Oct 17, 2022 6.625 6.661 6.589 6.634 127,639 +0.13(+2.07%)
Oct 14, 2022 6.687 6.694 6.482 6.499 122,587 -0.13(-2.02%)
Oct 13, 2022 6.374 6.652 6.347 6.634 184,774 +0.20(+3.06%)
Oct 12, 2022 6.544 6.544 6.437 6.437 135,529 -0.10(-1.51%)
Oct 11, 2022 6.455 6.634 6.419 6.535 107,954 +0.02(+0.27%)
Oct 10, 2022 6.652 6.705 6.491 6.517 134,731 -0.10(-1.49%)
Oct 07, 2022 6.741 6.759 6.607 6.616 120,278 -0.11(-1.60%)
Oct 06, 2022 6.759 6.831 6.607 6.723 253,615 -0.05(-0.79%)
Oct 05, 2022 6.786 6.844 6.643 6.777 102,122 -0.01(-0.13%)
Oct 04, 2022 6.777 6.804 6.634 6.786 153,461 +0.21(+3.27%)
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.