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:

First Trust MLP and Energy Income Fund (NY: FEI )

9.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.514 7.590 7.485 7.566 238,540 +0.07(+0.93%)
May 30, 2018 7.422 7.508 7.422 7.497 249,985 +0.11(+1.49%)
May 29, 2018 7.439 7.491 7.358 7.387 331,350 -0.09(-1.24%)
May 25, 2018 7.479 7.479 7.479 0 -0.04(-0.54%)
May 24, 2018 7.543 7.571 7.491 7.520 255,397 -0.02(-0.31%)
May 23, 2018 7.636 7.648 7.537 7.543 256,735 -0.08(-1.06%)
May 22, 2018 7.653 7.677 7.607 7.624 198,102 -0.02(-0.23%)
May 21, 2018 7.700 7.700 7.619 7.642 211,791 +0.01(+0.15%)
May 18, 2018 7.700 7.740 7.601 7.630 194,699 -0.03(-0.45%)
May 17, 2018 7.665 7.764 7.659 7.665 300,336 +0.01(+0.15%)
May 16, 2018 7.642 7.682 7.613 7.653 303,206 +0.01(+0.15%)
May 15, 2018 7.630 7.642 7.532 7.642 223,561 +0.04(+0.53%)
May 14, 2018 7.555 7.601 7.514 7.601 324,096 +0.09(+1.24%)
May 11, 2018 7.497 7.526 7.452 7.508 270,638 +0.06(+0.86%)
May 10, 2018 7.450 7.468 7.410 7.445 220,786 +0.05(+0.71%)
May 09, 2018 7.352 7.416 7.346 7.393 256,213 +0.05(+0.71%)
May 08, 2018 7.335 7.346 7.273 7.340 276,009 -0.02(-0.24%)
May 07, 2018 7.369 7.422 7.329 7.358 366,186 +0.08(+1.04%)
May 04, 2018 7.259 7.332 7.242 7.282 296,552 +0.02(+0.24%)
May 03, 2018 7.306 7.375 7.248 7.265 252,141 -0.10(-1.34%)
May 02, 2018 7.503 7.503 7.353 7.364 413,409 -0.16(-2.16%)
May 01, 2018 7.450 7.526 7.427 7.526 285,973 +0.06(+0.84%)
Apr 30, 2018 7.498 7.566 7.440 7.463 375,393 -0.02(-0.31%)
Apr 27, 2018 7.429 7.492 7.371 7.486 379,970 +0.06(+0.77%)
Apr 26, 2018 7.331 7.452 7.319 7.429 424,827 +0.10(+1.41%)
Apr 25, 2018 7.337 7.337 7.239 7.325 290,112 +0.03(+0.39%)
Apr 24, 2018 7.440 7.446 7.251 7.296 412,197 -0.10(-1.32%)
Apr 23, 2018 7.279 7.411 7.279 7.394 471,033 +0.09(+1.18%)
Apr 20, 2018 7.314 7.331 7.251 7.308 327,693 +0.02(+0.30%)
Apr 19, 2018 7.463 7.463 7.279 7.286 392,412 -0.13(-1.69%)
Apr 18, 2018 7.383 7.440 7.348 7.411 865,630 +0.08(+1.10%)
Apr 17, 2018 7.233 7.354 7.216 7.331 801,611 +0.14(+1.92%)
Apr 16, 2018 7.072 7.218 7.050 7.193 416,448 +0.17(+2.37%)
Apr 13, 2018 7.015 7.044 6.957 7.026 236,177 -0.01(-0.08%)
Apr 12, 2018 7.130 7.130 6.992 7.032 338,501 -0.06(-0.89%)
Apr 11, 2018 7.009 7.095 6.975 7.095 315,470 +0.07(+1.06%)
Apr 10, 2018 6.952 7.032 6.952 7.021 407,297 +0.13(+1.92%)
Apr 09, 2018 6.923 6.969 6.854 6.889 326,342 -0.02(-0.33%)
Apr 06, 2018 6.952 6.986 6.848 6.912 382,679 -0.06(-0.91%)
Apr 05, 2018 6.802 6.980 6.785 6.975 480,539 +0.20(+2.88%)
Apr 04, 2018 6.710 6.860 6.710 6.779 795,132 -0.07(-1.01%)
Apr 03, 2018 6.843 6.848 6.722 6.848 583,335 +0.03(+0.51%)
Apr 02, 2018 6.963 7.032 6.751 6.814 847,523 -0.16(-2.24%)
Mar 29, 2018 6.970 6.970 6.970 0 +0.03(+0.49%)
Mar 28, 2018 6.942 6.964 6.856 6.936 557,987 +0.04(+0.58%)
Mar 27, 2018 7.004 7.061 6.896 6.896 628,688 -0.13(-1.78%)
Mar 26, 2018 7.135 7.141 6.942 7.021 437,337 -0.03(-0.48%)
Mar 23, 2018 7.169 7.181 7.055 7.055 624,299 -0.10(-1.35%)
Mar 22, 2018 7.209 7.232 7.124 7.152 327,442 -0.05(-0.71%)
Mar 21, 2018 7.112 7.226 7.101 7.203 538,211 +0.09(+1.28%)
Mar 20, 2018 7.175 7.232 7.072 7.112 416,343 -0.05(-0.64%)
Mar 19, 2018 7.351 7.357 7.089 7.158 615,160 -0.22(-3.01%)
Mar 16, 2018 7.414 7.465 7.351 7.380 1,066,146 +0.04(+0.54%)
Mar 15, 2018 7.926 7.937 7.180 7.340 1,756,665 -0.55(-6.93%)
Mar 14, 2018 7.966 7.966 7.869 7.886 145,599 -0.06(-0.79%)
Mar 13, 2018 7.932 7.960 7.915 7.949 191,858 +0.04(+0.50%)
Mar 12, 2018 7.852 8.011 7.852 7.909 235,666 +0.09(+1.16%)
Mar 09, 2018 7.812 7.849 7.778 7.818 200,412 +0.06(+0.81%)
Mar 08, 2018 7.744 7.806 7.713 7.755 237,220 -0.01(-0.07%)
Mar 07, 2018 7.823 7.727 7.761 188,935 -0.05(-0.66%)
Mar 06, 2018 7.886 7.892 7.778 7.812 204,590 +0.00(+0.00%)
Mar 05, 2018 7.784 7.855 7.772 7.812 221,801 -0.03(-0.36%)
Mar 02, 2018 7.840 7.858 7.744 7.840 165,867 -0.01(-0.14%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.