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 UNCHANGED
Last 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 (%)
Jul 31, 2019 7.699 7.803 7.686 7.790 238,405 +0.10(+1.27%)
Jul 30, 2019 7.699 7.725 7.673 7.692 220,599 -0.02(-0.25%)
Jul 29, 2019 7.784 7.823 7.647 7.712 243,560 -0.07(-0.84%)
Jul 26, 2019 7.797 7.836 7.770 7.777 106,983 -0.02(-0.25%)
Jul 25, 2019 7.894 7.894 7.770 7.797 231,750 -0.08(-1.08%)
Jul 24, 2019 7.849 7.911 7.849 7.881 136,528 -0.01(-0.17%)
Jul 23, 2019 7.888 7.918 7.849 7.894 121,411 +0.03(+0.33%)
Jul 22, 2019 7.881 7.894 7.803 7.868 158,822 -0.02(-0.25%)
Jul 19, 2019 7.836 7.888 7.829 7.888 188,524 +0.07(+0.83%)
Jul 18, 2019 7.829 7.849 7.797 7.823 137,517 -0.03(-0.33%)
Jul 17, 2019 7.875 7.888 7.797 7.849 143,355 -0.03(-0.33%)
Jul 16, 2019 7.855 7.881 7.816 7.875 216,130 +0.04(+0.50%)
Jul 15, 2019 7.875 7.894 7.824 7.836 145,223 +0.00(+0.00%)
Jul 12, 2019 7.855 7.888 7.810 7.836 82,920 -0.01(-0.17%)
Jul 11, 2019 7.829 7.921 7.816 7.849 227,875 +0.04(+0.50%)
Jul 10, 2019 7.764 7.816 7.764 7.810 151,701 +0.11(+1.44%)
Jul 09, 2019 7.751 7.751 7.673 7.699 156,449 +0.01(+0.08%)
Jul 08, 2019 7.686 7.699 7.666 7.692 120,088 +0.02(+0.26%)
Jul 05, 2019 7.699 7.699 7.628 7.673 102,998 +0.01(+0.17%)
Jul 03, 2019 7.627 7.699 7.594 7.660 227,915 +0.03(+0.43%)
Jul 02, 2019 7.679 7.698 7.607 7.627 225,654 -0.07(-0.93%)
Jul 01, 2019 7.770 7.770 7.699 7.699 160,178 +0.01(+0.08%)
Jun 28, 2019 7.640 7.711 7.640 7.692 102,172 +0.06(+0.76%)
Jun 27, 2019 7.653 7.718 7.621 7.634 158,549 +0.03(+0.34%)
Jun 26, 2019 7.615 7.692 7.608 7.608 131,672 +0.03(+0.34%)
Jun 25, 2019 7.653 7.699 7.582 7.582 154,754 -0.08(-1.10%)
Jun 24, 2019 7.725 7.763 7.647 7.666 187,172 -0.05(-0.59%)
Jun 21, 2019 7.615 7.718 7.589 7.712 147,152 +0.05(+0.59%)
Jun 20, 2019 7.615 7.686 7.550 7.666 186,744 +0.15(+1.98%)
Jun 19, 2019 7.498 7.522 7.472 7.518 125,531 +0.00(+0.00%)
Jun 18, 2019 7.511 7.562 7.472 7.518 196,210 +0.05(+0.61%)
Jun 17, 2019 7.595 7.602 7.459 7.472 190,871 -0.07(-0.94%)
Jun 14, 2019 7.563 7.589 7.509 7.543 112,992 +0.01(+0.17%)
Jun 13, 2019 7.498 7.582 7.498 7.530 143,044 +0.03(+0.43%)
Jun 12, 2019 7.446 7.498 7.433 7.498 159,977 +0.03(+0.43%)
Jun 11, 2019 7.492 7.492 7.440 7.466 152,723 -0.01(-0.17%)
Jun 10, 2019 7.485 7.492 7.427 7.479 175,847 +0.03(+0.35%)
Jun 07, 2019 7.518 7.524 7.433 7.453 143,133 +0.03(+0.35%)
Jun 06, 2019 7.427 7.466 7.408 7.427 142,940 +0.01(+0.17%)
Jun 05, 2019 7.427 7.427 7.343 7.414 305,031 -0.01(-0.17%)
Jun 04, 2019 7.459 7.492 7.388 7.427 234,635 +0.01(+0.09%)
Jun 03, 2019 7.485 7.689 7.408 7.420 384,380 -0.06(-0.86%)
May 31, 2019 7.485 7.536 7.440 7.485 204,083 -0.03(-0.43%)
May 30, 2019 7.536 7.594 7.472 7.517 194,892 +0.01(+0.09%)
May 29, 2019 7.569 7.569 7.434 7.511 287,034 -0.08(-1.10%)
May 28, 2019 7.646 7.748 7.575 7.594 278,838 -0.04(-0.50%)
May 24, 2019 7.652 7.710 7.601 7.633 118,334 -0.01(-0.08%)
May 23, 2019 7.710 7.710 7.569 7.639 215,524 -0.13(-1.65%)
May 22, 2019 7.851 7.870 7.710 7.767 193,790 -0.10(-1.22%)
May 21, 2019 7.729 7.909 7.729 7.864 251,648 +0.12(+1.57%)
May 20, 2019 7.690 7.755 7.671 7.742 274,222 +0.10(+1.26%)
May 17, 2019 7.652 7.703 7.626 7.646 127,532 +0.03(+0.42%)
May 16, 2019 7.620 7.694 7.594 7.613 255,732 -0.03(-0.42%)
May 15, 2019 7.543 7.646 7.485 7.646 204,524 +0.14(+1.88%)
May 14, 2019 7.440 7.543 7.440 7.504 197,476 +0.08(+1.04%)
May 13, 2019 7.466 7.466 7.395 7.427 187,707 -0.04(-0.60%)
May 10, 2019 7.376 7.495 7.361 7.472 204,395 +0.14(+1.92%)
May 09, 2019 7.357 7.427 7.299 7.331 196,246 -0.06(-0.87%)
May 08, 2019 7.383 7.415 7.370 7.395 134,656 +0.01(+0.17%)
May 07, 2019 7.389 7.410 7.344 7.383 256,934 -0.04(-0.52%)
May 06, 2019 7.440 7.466 7.383 7.421 163,313 -0.03(-0.43%)
May 03, 2019 7.479 7.494 7.427 7.453 179,450 +0.01(+0.17%)
May 02, 2019 7.562 7.569 7.423 7.440 218,689 -0.15(-1.94%)
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.