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 (%)
Jun 30, 2022 6.633 6.763 6.633 6.711 175,758 -0.04(-0.65%)
Jun 29, 2022 6.868 6.962 6.724 6.755 87,966 -0.03(-0.51%)
Jun 28, 2022 6.825 6.982 6.746 6.790 195,935 +0.05(+0.78%)
Jun 27, 2022 6.685 6.781 6.685 6.737 127,081 +0.10(+1.58%)
Jun 24, 2022 6.589 6.659 6.510 6.633 142,975 +0.15(+2.29%)
Jun 23, 2022 6.519 6.580 6.292 6.484 445,902 -0.03(-0.54%)
Jun 22, 2022 6.563 6.615 6.458 6.519 135,470 -0.15(-2.23%)
Jun 21, 2022 6.545 6.737 6.493 6.668 192,492 +0.25(+3.95%)
Jun 17, 2022 6.641 6.641 6.266 6.414 325,299 -0.25(-3.80%)
Jun 16, 2022 6.711 6.763 6.598 6.668 690,360 -0.14(-2.05%)
Jun 15, 2022 6.859 6.877 6.679 6.807 504,969 +0.02(+0.26%)
Jun 14, 2022 6.982 6.982 6.702 6.790 277,360 -0.14(-2.02%)
Jun 13, 2022 7.191 7.226 6.868 6.929 295,828 -0.45(-6.04%)
Jun 10, 2022 7.339 7.434 7.270 7.374 233,778 -0.03(-0.47%)
Jun 09, 2022 7.531 7.531 7.392 7.409 100,569 -0.16(-2.08%)
Jun 08, 2022 7.593 7.593 7.427 7.566 188,143 +0.01(+0.12%)
Jun 07, 2022 7.401 7.566 7.401 7.558 200,225 +0.15(+2.00%)
Jun 06, 2022 7.453 7.470 7.383 7.409 56,586 +0.00(+0.00%)
Jun 03, 2022 7.409 7.462 7.366 7.409 177,535 -0.09(-1.16%)
Jun 02, 2022 7.523 7.536 7.339 7.497 184,516 +0.01(+0.12%)
Jun 01, 2022 7.374 7.514 7.331 7.488 171,663 +0.16(+2.14%)
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%)
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.