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 (%)
Feb 28, 2013 8.058 8.152 8.039 8.144 568,885 +0.10(+1.26%)
Feb 27, 2013 7.980 8.140 7.980 8.043 579,938 +0.05(+0.58%)
Feb 26, 2013 7.907 8.109 7.907 7.996 436,304 -0.00(-0.05%)
Feb 22, 2013 8.113 8.152 7.996 8.000 487,910 -0.08(-1.01%)
Feb 21, 2013 8.124 8.206 7.953 8.082 590,792 -0.03(-0.38%)
Feb 20, 2013 8.078 8.194 7.996 8.113 454,860 +0.05(+0.68%)
Feb 19, 2013 8.109 8.121 8.008 8.058 668,147 -0.04(-0.43%)
Feb 15, 2013 8.179 8.183 8.085 8.093 416,476 -0.05(-0.67%)
Feb 14, 2013 8.194 8.214 8.062 8.148 520,457 -0.03(-0.33%)
Feb 13, 2013 8.039 8.229 8.035 8.175 671,072 +0.12(+1.50%)
Feb 12, 2013 8.093 8.093 7.996 8.054 367,890 -0.04(-0.43%)
Feb 11, 2013 8.093 8.144 8.012 8.089 510,714 +0.01(+0.10%)
Feb 08, 2013 8.148 8.148 8.039 8.082 400,033 -0.05(-0.67%)
Feb 07, 2013 8.012 8.144 7.945 8.136 548,743 +0.13(+1.65%)
Feb 06, 2013 7.957 8.019 7.903 8.004 441,771 -0.05(-0.63%)
Feb 04, 2013 8.183 8.198 7.938 8.054 580,278 -0.14(-1.66%)
Feb 01, 2013 8.156 8.303 8.052 8.191 604,436 +0.01(+0.14%)
Jan 31, 2013 8.171 8.187 8.035 8.179 534,904 +0.10(+1.20%)
Jan 30, 2013 8.023 8.171 7.977 8.082 388,607 +0.08(+1.02%)
Jan 29, 2013 8.035 8.054 7.930 8.000 539,848 +0.03(+0.34%)
Jan 28, 2013 7.977 8.050 7.914 7.973 374,613 +0.00(+0.05%)
Jan 25, 2013 7.926 7.977 7.880 7.969 481,637 +0.07(+0.94%)
Jan 24, 2013 7.949 7.950 7.864 7.895 476,944 -0.05(-0.59%)
Jan 23, 2013 7.922 7.977 7.883 7.942 617,122 +0.06(+0.74%)
Jan 22, 2013 7.899 7.899 7.840 7.883 497,800 -0.02(-0.25%)
Jan 18, 2013 7.840 7.938 7.840 7.903 393,451 +0.03(+0.40%)
Jan 17, 2013 7.903 7.957 7.852 7.871 471,447 -0.02(-0.30%)
Jan 16, 2013 7.942 7.942 7.848 7.895 441,254 +0.02(+0.20%)
Jan 15, 2013 7.977 7.977 7.829 7.879 589,571 -0.04(-0.44%)
Jan 14, 2013 7.965 7.996 7.879 7.914 407,954 -0.08(-1.02%)
Jan 11, 2013 7.899 8.015 7.895 7.996 477,024 +0.11(+1.38%)
Jan 10, 2013 7.914 7.953 7.848 7.887 388,044 +0.00(+0.05%)
Jan 09, 2013 7.782 7.910 7.782 7.883 536,679 +0.09(+1.20%)
Jan 08, 2013 7.907 7.907 7.787 7.790 370,452 -0.09(-1.09%)
Jan 07, 2013 7.801 7.926 7.801 7.875 338,571 +0.07(+0.90%)
Jan 04, 2013 7.790 7.852 7.782 7.805 391,172 -0.04(-0.45%)
Jan 03, 2013 7.782 7.903 7.743 7.840 1,327,225 -0.16(-2.04%)
Jan 02, 2013 8.031 8.121 8.000 8.004 187,535 -0.03(-0.39%)
Dec 31, 2012 7.938 8.108 7.891 8.035 330,031 +0.11(+1.43%)
Dec 28, 2012 7.930 7.930 7.848 7.921 120,940 +0.04(+0.53%)
Dec 27, 2012 7.953 7.953 7.844 7.879 86,797 -0.06(-0.73%)
Dec 26, 2012 7.879 7.957 7.810 7.938 207,239 +0.08(+0.99%)
Dec 24, 2012 7.794 7.879 7.794 7.860 71,344 +0.03(+0.35%)
Dec 21, 2012 7.856 7.871 7.805 7.833 175,543 +0.02(+0.20%)
Dec 20, 2012 7.879 7.879 7.798 7.817 261,660 -0.06(-0.79%)
Dec 19, 2012 7.860 7.938 7.821 7.879 258,776 +0.04(+0.50%)
Dec 18, 2012 7.891 7.891 7.786 7.840 262,238 +0.02(+0.25%)
Dec 17, 2012 7.782 7.840 7.782 7.821 226,188 +0.04(+0.50%)
Dec 14, 2012 7.856 7.856 7.770 7.782 297,584 -0.02(-0.20%)
Dec 13, 2012 7.821 7.957 7.798 7.798 292,727 -0.02(-0.30%)
Dec 12, 2012 7.782 7.821 7.782 7.821 230,218 +0.03(+0.35%)
Dec 11, 2012 7.782 7.801 7.778 7.794 254,302 +0.01(+0.15%)
Dec 10, 2012 7.813 7.813 7.774 7.782 187,638 +0.00(+0.00%)
Dec 07, 2012 7.821 7.821 7.774 7.782 301,994 -0.01(-0.10%)
Dec 06, 2012 7.821 7.821 7.782 7.790 299,648 +0.00(+0.05%)
Dec 05, 2012 7.782 7.801 7.770 7.786 252,156 -0.01(-0.10%)
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.