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 )

9.800 -0.010 (-0.10%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
Jul 31, 2014 8.717 8.750 8.617 8.741 428,005 -0.03(-0.38%)
Jul 30, 2014 8.894 8.911 8.758 8.774 274,189 -0.12(-1.35%)
Jul 29, 2014 8.874 8.928 8.874 8.894 174,879 +0.02(+0.19%)
Jul 28, 2014 8.878 8.923 8.849 8.878 178,882 +0.00(+0.00%)
Jul 25, 2014 8.977 9.019 8.866 8.878 269,255 -0.12(-1.33%)
Jul 24, 2014 9.019 9.064 8.973 8.998 346,479 -0.02(-0.18%)
Jul 23, 2014 9.068 9.139 8.990 9.014 294,242 -0.02(-0.18%)
Jul 22, 2014 8.948 9.052 8.944 9.031 375,908 +0.10(+1.11%)
Jul 21, 2014 8.882 9.038 8.857 8.932 370,460 +0.05(+0.56%)
Jul 18, 2014 8.890 8.936 8.874 8.882 293,210 -0.01(-0.14%)
Jul 17, 2014 8.853 8.998 8.853 8.894 558,857 +0.02(+0.28%)
Jul 16, 2014 8.874 8.961 8.853 8.870 466,997 +0.01(+0.09%)
Jul 15, 2014 8.882 8.890 8.849 8.861 294,641 +0.00(+0.05%)
Jul 14, 2014 8.828 8.857 8.808 8.857 170,170 +0.05(+0.52%)
Jul 11, 2014 8.708 8.827 8.708 8.812 216,801 +0.10(+1.09%)
Jul 10, 2014 8.688 8.820 8.675 8.717 273,710 -0.00(-0.05%)
Jul 09, 2014 8.741 8.762 8.655 8.721 324,968 +0.03(+0.38%)
Jul 08, 2014 8.708 8.741 8.659 8.688 318,748 -0.02(-0.19%)
Jul 07, 2014 8.770 8.812 8.696 8.704 312,690 -0.06(-0.66%)
Jul 03, 2014 8.824 8.762 8.762 8.762 190,236 -0.09(-1.03%)
Jul 02, 2014 8.903 8.915 8.824 8.854 388,558 -0.07(-0.74%)
Jul 01, 2014 8.911 8.936 8.890 8.919 445,368 +0.05(+0.52%)
Jun 30, 2014 8.865 8.898 8.815 8.873 521,716 -0.03(-0.32%)
Jun 27, 2014 8.815 8.902 8.791 8.902 319,859 +0.10(+1.17%)
Jun 26, 2014 8.774 8.848 8.741 8.799 344,245 +0.05(+0.56%)
Jun 25, 2014 8.700 8.774 8.692 8.750 311,471 +0.07(+0.76%)
Jun 24, 2014 8.741 8.791 8.684 8.684 413,099 -0.06(-0.66%)
Jun 23, 2014 8.708 8.778 8.708 8.741 276,892 +0.03(+0.37%)
Jun 20, 2014 8.704 8.737 8.659 8.709 336,095 +0.00(+0.06%)
Jun 19, 2014 8.704 8.774 8.696 8.704 437,973 -0.00(-0.05%)
Jun 18, 2014 8.766 8.795 8.700 8.708 311,294 -0.08(-0.89%)
Jun 17, 2014 8.610 8.807 8.610 8.787 391,682 +0.16(+1.81%)
Jun 16, 2014 8.552 8.638 8.540 8.630 333,648 +0.09(+1.11%)
Jun 13, 2014 8.494 8.548 8.486 8.536 156,786 +0.02(+0.29%)
Jun 12, 2014 8.606 8.638 8.494 8.511 263,900 -0.11(-1.24%)
Jun 11, 2014 8.593 8.663 8.593 8.618 259,167 +0.02(+0.19%)
Jun 10, 2014 8.606 8.643 8.593 8.601 254,557 -0.01(-0.14%)
Jun 06, 2014 8.614 8.651 8.610 8.614 189,735 +0.00(+0.05%)
Jun 05, 2014 8.618 8.676 8.610 8.610 285,739 -0.02(-0.24%)
Jun 04, 2014 8.643 8.684 8.614 8.630 635,578 +0.01(+0.10%)
Jun 03, 2014 8.581 8.630 8.581 8.622 347,821 +0.02(+0.19%)
Jun 02, 2014 8.552 8.614 8.540 8.606 247,572 +0.09(+1.07%)
May 30, 2014 8.510 8.530 8.461 8.514 318,105 +0.01(+0.10%)
May 29, 2014 8.539 8.551 8.498 8.506 312,857 -0.01(-0.10%)
May 28, 2014 8.437 8.555 8.437 8.514 316,549 +0.11(+1.27%)
May 27, 2014 8.473 8.498 8.404 8.408 374,590 -0.07(-0.77%)
May 23, 2014 8.445 8.473 8.473 8.473 202,519 +0.05(+0.53%)
May 22, 2014 8.412 8.445 8.396 8.428 226,089 +0.05(+0.59%)
May 21, 2014 8.355 8.408 8.355 8.379 191,524 +0.03(+0.39%)
May 20, 2014 8.420 8.432 8.330 8.346 339,546 -0.07(-0.78%)
May 19, 2014 8.506 8.527 8.404 8.412 251,378 -0.07(-0.82%)
May 16, 2014 8.494 8.604 8.457 8.482 322,837 +0.01(+0.10%)
May 15, 2014 8.486 8.490 8.387 8.473 407,468 +0.02(+0.19%)
May 14, 2014 8.346 8.510 8.342 8.457 390,821 +0.08(+0.93%)
May 13, 2014 8.392 8.412 8.322 8.379 299,223 -0.04(-0.44%)
May 12, 2014 8.306 8.420 8.306 8.416 313,888 +0.12(+1.43%)
May 09, 2014 8.346 8.346 8.269 8.297 244,941 -0.07(-0.83%)
May 08, 2014 8.359 8.400 8.346 8.367 303,066 -0.01(-0.15%)
May 07, 2014 8.359 8.408 8.359 8.379 241,242 +0.02(+0.29%)
May 06, 2014 8.293 8.359 8.281 8.355 333,969 +0.05(+0.64%)
May 05, 2014 8.236 8.306 8.187 8.301 441,273 +0.04(+0.45%)
May 02, 2014 8.326 8.326 8.236 8.265 386,170 -0.02(-0.30%)
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.