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 +0.020 (+0.20%)
Official Closing 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 31, 2021 6.024 6.117 6.024 6.091 269,723 +0.04(+0.69%)
Dec 30, 2021 6.058 6.117 6.049 6.049 474,808 -0.06(-0.96%)
Dec 29, 2021 6.083 6.133 6.051 6.108 292,719 +0.02(+0.28%)
Dec 28, 2021 6.108 6.209 6.087 6.091 335,967 -0.03(-0.55%)
Dec 27, 2021 6.016 6.159 6.016 6.125 290,353 +0.11(+1.82%)
Dec 23, 2021 6.024 6.091 6.010 6.016 251,692 +0.00(+0.00%)
Dec 22, 2021 6.091 6.138 6.016 6.016 272,905 -0.08(-1.24%)
Dec 21, 2021 5.831 6.125 5.814 6.091 510,450 +0.29(+4.92%)
Dec 20, 2021 5.839 5.902 5.764 5.806 313,807 -0.18(-2.95%)
Dec 17, 2021 5.974 6.041 5.898 5.982 340,899 +0.00(+0.00%)
Dec 16, 2021 5.822 6.041 5.822 5.982 604,658 +0.18(+3.19%)
Dec 15, 2021 5.789 5.814 5.680 5.797 429,806 +0.03(+0.44%)
Dec 14, 2021 5.738 5.814 5.705 5.772 334,485 -0.02(-0.29%)
Dec 13, 2021 5.991 5.991 5.764 5.789 543,145 -0.13(-2.27%)
Dec 10, 2021 5.890 5.933 5.856 5.923 217,325 +0.04(+0.71%)
Dec 09, 2021 5.957 5.957 5.873 5.881 148,214 -0.08(-1.27%)
Dec 08, 2021 6.007 6.083 5.957 5.957 182,413 -0.04(-0.70%)
Dec 07, 2021 5.965 6.049 5.965 5.999 158,635 +0.09(+1.56%)
Dec 06, 2021 5.932 5.982 5.881 5.906 223,915 -0.02(-0.28%)
Dec 03, 2021 5.982 6.024 5.923 5.923 192,942 -0.02(-0.28%)
Dec 02, 2021 5.940 6.007 5.848 5.940 347,719 -0.02(-0.28%)
Dec 01, 2021 6.167 6.209 5.932 5.957 294,641 -0.17(-2.74%)
Nov 30, 2021 6.050 6.167 6.017 6.125 272,216 +0.01(+0.14%)
Nov 29, 2021 6.142 6.208 6.071 6.117 238,755 +0.06(+0.96%)
Nov 26, 2021 6.167 6.167 6.008 6.058 164,267 -0.23(-3.71%)
Nov 24, 2021 6.225 6.300 6.167 6.292 165,152 +0.07(+1.07%)
Nov 23, 2021 6.292 6.292 6.188 6.225 158,415 -0.03(-0.53%)
Nov 22, 2021 6.108 6.292 6.016 6.258 348,009 +0.17(+2.74%)
Nov 19, 2021 6.258 6.283 6.083 6.092 451,216 -0.23(-3.57%)
Nov 18, 2021 6.400 6.334 6.315 6.317 259,344 -0.08(-1.30%)
Nov 17, 2021 6.467 6.542 6.385 6.400 133,820 -0.08(-1.16%)
Nov 16, 2021 6.509 6.525 6.475 6.475 103,208 -0.03(-0.39%)
Nov 15, 2021 6.492 6.525 6.450 6.500 217,970 +0.05(+0.78%)
Nov 12, 2021 6.392 6.484 6.379 6.450 225,372 +0.02(+0.26%)
Nov 11, 2021 6.425 6.484 6.417 6.434 116,039 +0.04(+0.65%)
Nov 10, 2021 6.434 6.392 158,763 -0.08(-1.29%)
Nov 09, 2021 6.450 6.492 6.434 6.475 154,351 +0.03(+0.52%)
Nov 08, 2021 6.475 6.509 6.409 6.442 172,976 -0.03(-0.52%)
Nov 05, 2021 6.409 6.559 6.300 6.475 493,171 +0.13(+1.97%)
Nov 04, 2021 6.584 6.592 6.300 6.350 233,684 -0.21(-3.18%)
Nov 03, 2021 6.492 6.584 6.450 6.559 166,115 +0.04(+0.64%)
Nov 02, 2021 6.576 6.584 6.409 6.517 193,653 -0.05(-0.76%)
Nov 01, 2021 6.325 6.584 6.359 6.567 162,485 +0.25(+3.96%)
Oct 29, 2021 6.441 6.508 6.296 6.317 229,681 -0.13(-2.06%)
Oct 28, 2021 6.449 6.532 6.433 6.449 112,514 -0.02(-0.38%)
Oct 27, 2021 6.425 6.524 6.419 6.474 142,154 -0.01(-0.13%)
Oct 26, 2021 6.458 6.483 142,705 +0.02(+0.39%)
Oct 25, 2021 6.549 6.566 6.450 6.458 144,469 -0.09(-1.39%)
Oct 22, 2021 6.574 6.611 6.433 6.549 387,364 -0.04(-0.63%)
Oct 21, 2021 6.715 6.734 6.549 6.590 194,332 -0.11(-1.61%)
Oct 20, 2021 6.599 6.773 6.599 6.698 147,776 +0.07(+1.00%)
Oct 19, 2021 6.624 6.648 6.591 6.632 140,638 +0.04(+0.63%)
Oct 18, 2021 6.615 6.669 6.566 6.590 282,387 +0.00(+0.00%)
Oct 15, 2021 6.590 6.590 6.557 6.590 126,322 +0.07(+1.15%)
Oct 14, 2021 6.590 6.590 6.483 6.516 258,206 -0.02(-0.38%)
Oct 13, 2021 6.383 6.582 6.334 6.541 325,522 +0.17(+2.73%)
Oct 12, 2021 6.358 6.400 6.333 6.367 366,745 +0.01(+0.13%)
Oct 11, 2021 6.292 6.516 6.292 6.358 349,130 +0.12(+1.86%)
Oct 08, 2021 6.275 6.275 6.159 6.242 221,076 +0.03(+0.53%)
Oct 07, 2021 6.027 6.284 6.018 6.209 479,992 +0.22(+3.60%)
Oct 06, 2021 5.952 6.010 5.936 5.994 176,538 -0.02(-0.28%)
Oct 05, 2021 6.052 6.118 5.994 6.010 323,117 -0.01(-0.14%)
Oct 04, 2021 5.969 6.068 5.969 6.018 277,072 +0.07(+1.11%)
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.