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 (%)
Mar 31, 2021 5.441 5.484 5.425 5.464 177,817 +0.02(+0.44%)
Mar 30, 2021 5.488 5.496 5.425 5.441 130,185 -0.04(-0.72%)
Mar 29, 2021 5.528 5.528 5.417 5.480 240,967 +0.04(+0.73%)
Mar 26, 2021 5.377 5.449 5.373 5.441 178,047 +0.11(+2.08%)
Mar 25, 2021 5.322 5.346 5.219 5.330 189,204 -0.02(-0.44%)
Mar 24, 2021 5.330 5.385 5.314 5.354 146,097 +0.06(+1.04%)
Mar 23, 2021 5.377 5.409 5.290 5.298 239,943 -0.11(-2.05%)
Mar 22, 2021 5.401 5.441 5.377 5.409 160,123 -0.02(-0.44%)
Mar 19, 2021 5.346 5.441 5.338 5.433 222,812 +0.06(+1.03%)
Mar 18, 2021 5.520 5.536 5.370 5.377 221,248 -0.13(-2.44%)
Mar 17, 2021 5.520 5.567 5.464 5.512 274,164 -0.02(-0.29%)
Mar 16, 2021 5.559 5.559 5.512 5.528 189,056 -0.02(-0.43%)
Mar 15, 2021 5.520 5.567 5.501 5.551 388,075 +0.06(+1.01%)
Mar 12, 2021 5.496 5.512 5.449 5.496 267,324 +0.04(+0.72%)
Mar 11, 2021 5.449 5.488 5.409 5.457 314,944 +0.06(+1.02%)
Mar 10, 2021 5.283 5.401 5.275 5.401 382,910 +0.13(+2.55%)
Mar 09, 2021 5.290 5.306 5.259 5.267 221,040 +0.01(+0.15%)
Mar 08, 2021 5.227 5.290 5.227 5.259 301,608 +0.06(+1.06%)
Mar 05, 2021 5.314 5.330 5.116 5.203 333,839 +0.02(+0.46%)
Mar 04, 2021 5.235 5.306 5.164 5.180 571,418 -0.05(-0.91%)
Mar 03, 2021 5.211 5.283 5.211 5.227 266,269 +0.02(+0.30%)
Mar 02, 2021 5.164 5.235 5.148 5.211 259,967 +0.06(+1.23%)
Mar 01, 2021 5.116 5.188 5.116 5.148 434,744 +0.08(+1.56%)
Feb 26, 2021 5.140 5.187 5.042 5.069 334,659 -0.08(-1.52%)
Feb 25, 2021 5.265 5.281 5.124 5.147 263,301 -0.11(-2.09%)
Feb 24, 2021 5.218 5.320 5.163 5.257 637,441 +0.05(+1.06%)
Feb 23, 2021 5.218 5.257 5.163 5.202 417,160 +0.00(+0.00%)
Feb 22, 2021 5.077 5.210 5.077 5.202 371,859 +0.12(+2.31%)
Feb 19, 2021 5.077 5.108 5.073 5.085 232,706 +0.02(+0.31%)
Feb 18, 2021 5.077 5.140 5.061 5.069 422,561 -0.04(-0.77%)
Feb 17, 2021 5.100 5.140 5.069 5.108 355,466 +0.01(+0.15%)
Feb 16, 2021 5.093 5.124 5.065 5.100 284,636 +0.06(+1.25%)
Feb 12, 2021 4.998 5.038 4.951 5.038 276,928 +0.09(+1.74%)
Feb 11, 2021 5.030 5.030 4.936 4.951 422,780 -0.06(-1.25%)
Feb 10, 2021 5.022 5.049 4.998 5.014 280,346 +0.01(+0.16%)
Feb 09, 2021 4.983 5.038 4.928 5.006 522,121 +0.02(+0.47%)
Feb 08, 2021 4.912 4.983 4.889 4.983 577,086 +0.09(+1.76%)
Feb 05, 2021 4.951 4.959 4.857 4.896 524,418 +0.00(+0.00%)
Feb 04, 2021 4.857 4.904 4.810 4.896 315,925 +0.08(+1.63%)
Feb 03, 2021 4.779 4.826 4.763 4.818 231,368 +0.03(+0.66%)
Feb 02, 2021 4.810 4.849 4.771 4.787 303,397 +0.02(+0.49%)
Feb 01, 2021 4.755 4.787 4.708 4.763 228,029 +0.04(+0.83%)
Jan 29, 2021 4.770 4.817 4.724 4.724 350,031 -0.08(-1.62%)
Jan 28, 2021 4.732 4.827 4.732 4.802 198,383 +0.06(+1.31%)
Jan 27, 2021 4.825 4.872 4.739 4.739 282,926 -0.12(-2.56%)
Jan 26, 2021 4.887 4.942 4.856 4.864 366,316 +0.00(+0.00%)
Jan 25, 2021 4.825 4.879 4.802 4.864 261,924 +0.01(+0.16%)
Jan 22, 2021 4.864 4.864 4.732 4.856 422,376 -0.05(-0.95%)
Jan 21, 2021 5.058 5.058 4.895 4.903 401,058 -0.15(-2.93%)
Jan 20, 2021 5.082 5.091 4.996 5.051 254,172 -0.01(-0.15%)
Jan 19, 2021 5.027 5.066 4.988 5.058 331,487 +0.07(+1.40%)
Jan 15, 2021 5.019 5.051 4.942 4.988 468,122 -0.05(-0.93%)
Jan 14, 2021 4.988 5.066 4.965 5.035 277,952 +0.08(+1.57%)
Jan 13, 2021 4.887 4.965 4.872 4.957 370,919 +0.08(+1.59%)
Jan 12, 2021 4.778 4.926 4.778 4.879 615,822 +0.12(+2.45%)
Jan 11, 2021 4.763 4.823 4.747 4.763 513,271 -0.01(-0.16%)
Jan 08, 2021 4.817 4.864 4.732 4.770 374,317 -0.02(-0.33%)
Jan 07, 2021 4.732 4.829 4.700 4.786 387,444 +0.09(+1.99%)
Jan 06, 2021 4.693 4.743 4.630 4.693 561,677 +0.05(+1.00%)
Jan 05, 2021 4.545 4.770 4.514 4.646 586,316 +0.11(+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.