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 )

9.790 -0.020 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 7.461 7.504 7.331 7.331 212,589 -0.10(-1.29%)
May 27, 2022 7.383 7.452 7.332 7.426 359,997 +0.06(+0.82%)
May 26, 2022 7.365 7.418 7.279 7.365 204,872 +0.09(+1.19%)
May 25, 2022 7.183 7.279 7.157 7.279 392,319 +0.15(+2.07%)
May 24, 2022 7.071 7.166 6.992 7.131 147,919 +0.03(+0.49%)
May 23, 2022 7.079 7.201 7.067 7.097 142,899 +0.05(+0.74%)
May 20, 2022 7.044 7.088 6.906 7.044 206,338 +0.03(+0.37%)
May 19, 2022 6.992 7.088 6.966 7.018 542,945 +0.02(+0.25%)
May 18, 2022 7.071 7.071 6.992 7.001 357,025 +0.01(+0.12%)
May 17, 2022 7.123 7.131 6.949 6.992 676,146 +0.04(+0.62%)
May 16, 2022 6.906 7.097 6.897 6.949 421,116 +0.10(+1.39%)
May 13, 2022 6.758 6.897 6.732 6.854 128,794 +0.23(+3.40%)
May 12, 2022 6.637 6.784 6.580 6.628 187,076 -0.11(-1.67%)
May 11, 2022 6.776 6.997 6.715 6.741 218,136 -0.03(-0.38%)
May 10, 2022 6.880 6.931 6.619 6.767 247,036 -0.03(-0.38%)
May 09, 2022 7.044 7.044 6.784 6.793 303,257 -0.31(-4.40%)
May 06, 2022 7.114 7.157 6.984 7.105 207,609 +0.02(+0.24%)
May 05, 2022 7.270 7.270 6.992 7.088 124,905 -0.15(-2.04%)
May 04, 2022 7.044 7.261 7.010 7.235 139,374 +0.23(+3.35%)
May 03, 2022 6.836 7.020 6.836 7.001 173,212 +0.16(+2.41%)
May 02, 2022 6.914 6.940 6.723 6.836 181,799 -0.08(-1.13%)
Apr 29, 2022 7.095 7.130 6.906 6.914 141,239 -0.18(-2.55%)
Apr 28, 2022 6.957 7.126 6.940 7.095 141,384 +0.14(+1.98%)
Apr 27, 2022 7.009 7.035 6.880 6.957 158,103 +0.00(+0.00%)
Apr 26, 2022 6.957 7.087 6.914 6.957 144,988 -0.02(-0.25%)
Apr 25, 2022 7.026 7.026 6.742 6.975 262,841 -0.16(-2.18%)
Apr 22, 2022 7.294 7.337 7.095 7.130 114,532 -0.20(-2.71%)
Apr 21, 2022 7.578 7.594 7.324 7.328 213,746 -0.18(-2.41%)
Apr 20, 2022 7.380 7.552 7.380 7.509 194,118 +0.10(+1.40%)
Apr 19, 2022 7.311 7.466 7.311 7.406 334,747 +0.09(+1.18%)
Apr 18, 2022 7.294 7.363 7.285 7.320 262,280 -0.01(-0.12%)
Apr 14, 2022 7.251 7.328 7.251 7.328 84,716 +0.03(+0.47%)
Apr 13, 2022 7.225 7.294 7.161 7.294 172,297 +0.10(+1.44%)
Apr 12, 2022 7.130 7.238 7.130 7.190 235,945 +0.10(+1.46%)
Apr 11, 2022 7.190 7.199 7.078 7.087 171,698 -0.11(-1.56%)
Apr 08, 2022 7.113 7.199 7.113 7.199 133,862 +0.10(+1.46%)
Apr 07, 2022 7.121 7.164 7.018 7.095 235,866 -0.05(-0.72%)
Apr 06, 2022 7.156 7.173 7.113 7.147 200,079 +0.02(+0.24%)
Apr 05, 2022 7.207 7.261 7.125 7.130 250,108 -0.06(-0.84%)
Apr 04, 2022 7.173 7.190 7.104 7.190 209,658 +0.03(+0.36%)
Apr 01, 2022 7.070 7.182 7.070 7.164 129,945 +0.09(+1.22%)
Mar 31, 2022 7.035 7.130 7.035 7.078 268,005 +0.03(+0.49%)
Mar 30, 2022 7.018 7.070 7.010 7.044 292,651 +0.03(+0.49%)
Mar 29, 2022 6.915 7.010 6.915 7.010 137,224 +0.07(+0.99%)
Mar 28, 2022 6.950 6.984 6.915 6.941 229,990 -0.07(-0.98%)
Mar 25, 2022 6.898 7.027 6.898 7.010 259,714 +0.13(+1.87%)
Mar 24, 2022 6.804 6.907 6.795 6.881 179,255 +0.09(+1.26%)
Mar 23, 2022 6.787 6.812 6.761 6.795 212,673 +0.05(+0.76%)
Mar 22, 2022 6.778 6.778 6.675 6.744 206,877 +0.02(+0.25%)
Mar 21, 2022 6.658 6.753 6.655 6.727 192,838 +0.14(+2.08%)
Mar 18, 2022 6.581 6.615 6.530 6.590 114,007 -0.01(-0.13%)
Mar 17, 2022 6.530 6.641 6.530 6.598 119,089 +0.13(+1.99%)
Mar 16, 2022 6.478 6.495 6.388 6.470 233,890 +0.04(+0.67%)
Mar 15, 2022 6.341 6.470 6.328 6.427 260,854 +0.01(+0.13%)
Mar 14, 2022 6.684 6.684 6.393 6.418 553,952 -0.29(-4.34%)
Mar 11, 2022 6.821 6.830 6.701 6.710 164,491 -0.08(-1.14%)
Mar 10, 2022 6.667 6.804 6.641 6.787 179,143 +0.10(+1.54%)
Mar 09, 2022 6.753 6.812 6.684 6.684 232,289 -0.14(-2.01%)
Mar 08, 2022 6.855 7.001 6.795 6.821 395,026 +0.01(+0.13%)
Mar 07, 2022 6.932 6.932 6.761 6.812 521,113 -0.09(-1.24%)
Mar 04, 2022 6.830 6.907 6.795 6.898 380,975 +0.05(+0.75%)
Mar 03, 2022 6.787 6.902 6.770 6.847 240,728 +0.02(+0.25%)
Mar 02, 2022 6.710 6.864 6.710 6.830 294,783 +0.15(+2.31%)
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.