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 (%)
Jul 29, 2022 7.281 7.290 7.211 7.211 173,006 +0.00(+0.00%)
Jul 28, 2022 7.105 7.240 7.035 7.211 116,403 +0.15(+2.11%)
Jul 27, 2022 7.035 7.114 6.894 7.061 338,251 +0.08(+1.13%)
Jul 26, 2022 6.965 7.026 6.947 6.982 149,798 +0.07(+1.02%)
Jul 25, 2022 6.754 6.921 6.706 6.912 120,184 +0.22(+3.28%)
Jul 22, 2022 6.807 6.833 6.666 6.692 79,443 -0.08(-1.17%)
Jul 21, 2022 6.701 6.777 6.653 6.771 88,905 -0.02(-0.26%)
Jul 20, 2022 6.798 6.842 6.728 6.789 38,842 +0.01(+0.13%)
Jul 19, 2022 6.701 6.815 6.701 6.780 123,006 +0.13(+1.98%)
Jul 18, 2022 6.640 6.719 6.630 6.648 109,160 +0.11(+1.75%)
Jul 15, 2022 6.561 6.624 6.464 6.534 93,436 +0.10(+1.50%)
Jul 14, 2022 6.367 6.490 6.263 6.438 154,655 -0.04(-0.54%)
Jul 13, 2022 6.367 6.561 6.367 6.473 111,341 +0.11(+1.66%)
Jul 12, 2022 6.482 6.543 6.367 6.367 195,334 -0.23(-3.46%)
Jul 11, 2022 6.569 6.666 6.531 6.596 206,230 -0.03(-0.40%)
Jul 08, 2022 6.631 6.666 6.552 6.622 71,175 +0.04(+0.67%)
Jul 07, 2022 6.473 6.640 6.473 6.578 214,327 +0.17(+2.60%)
Jul 06, 2022 6.490 6.534 6.310 6.411 192,918 -0.13(-2.01%)
Jul 05, 2022 6.692 6.692 6.367 6.543 438,474 -0.21(-3.12%)
Jul 01, 2022 6.807 6.837 6.627 6.754 72,369 +0.04(+0.65%)
Jun 30, 2022 6.631 6.762 6.631 6.710 175,789 -0.04(-0.65%)
Jun 29, 2022 6.867 6.961 6.723 6.754 87,981 -0.03(-0.51%)
Jun 28, 2022 6.823 6.980 6.745 6.788 195,969 +0.05(+0.78%)
Jun 27, 2022 6.684 6.780 6.684 6.736 127,103 +0.10(+1.58%)
Jun 24, 2022 6.588 6.658 6.509 6.631 143,000 +0.15(+2.29%)
Jun 23, 2022 6.518 6.579 6.291 6.483 445,979 -0.03(-0.54%)
Jun 22, 2022 6.562 6.614 6.457 6.518 135,493 -0.15(-2.23%)
Jun 21, 2022 6.544 6.736 6.492 6.666 192,526 +0.25(+3.95%)
Jun 17, 2022 6.640 6.640 6.265 6.413 325,356 -0.25(-3.80%)
Jun 16, 2022 6.710 6.762 6.597 6.666 690,480 -0.14(-2.05%)
Jun 15, 2022 6.858 6.876 6.678 6.806 505,058 +0.02(+0.26%)
Jun 14, 2022 6.980 6.980 6.701 6.788 277,408 -0.14(-2.01%)
Jun 13, 2022 7.190 7.225 6.867 6.928 295,879 -0.45(-6.04%)
Jun 10, 2022 7.338 7.433 7.268 7.373 233,819 -0.03(-0.47%)
Jun 09, 2022 7.530 7.530 7.391 7.408 100,587 -0.16(-2.08%)
Jun 08, 2022 7.591 7.591 7.425 7.565 188,176 +0.01(+0.12%)
Jun 07, 2022 7.399 7.565 7.399 7.556 200,260 +0.15(+2.00%)
Jun 06, 2022 7.452 7.469 7.382 7.408 56,596 +0.00(+0.00%)
Jun 03, 2022 7.408 7.460 7.364 7.408 177,566 -0.09(-1.16%)
Jun 02, 2022 7.521 7.535 7.338 7.495 184,548 +0.01(+0.12%)
Jun 01, 2022 7.373 7.513 7.329 7.487 171,693 +0.16(+2.14%)
May 31, 2022 7.460 7.503 7.329 7.329 212,626 -0.10(-1.29%)
May 27, 2022 7.382 7.451 7.330 7.425 360,060 +0.06(+0.82%)
May 26, 2022 7.364 7.416 7.278 7.364 204,907 +0.09(+1.19%)
May 25, 2022 7.182 7.277 7.156 7.277 392,387 +0.15(+2.07%)
May 24, 2022 7.069 7.165 6.991 7.130 147,945 +0.03(+0.49%)
May 23, 2022 7.078 7.199 7.066 7.095 142,924 +0.05(+0.74%)
May 20, 2022 7.043 7.087 6.904 7.043 206,374 +0.03(+0.37%)
May 19, 2022 6.991 7.087 6.965 7.017 543,040 +0.02(+0.25%)
May 18, 2022 7.069 7.069 6.991 7.000 357,087 +0.01(+0.12%)
May 17, 2022 7.121 7.130 6.948 6.991 676,264 +0.04(+0.62%)
May 16, 2022 6.904 7.095 6.896 6.948 421,190 +0.10(+1.39%)
May 13, 2022 6.757 6.896 6.731 6.852 128,816 +0.23(+3.40%)
May 12, 2022 6.636 6.783 6.579 6.627 187,108 -0.11(-1.67%)
May 11, 2022 6.774 6.996 6.714 6.740 218,174 -0.03(-0.38%)
May 10, 2022 6.878 6.930 6.618 6.766 247,079 -0.03(-0.38%)
May 09, 2022 7.043 7.043 6.783 6.792 303,310 -0.31(-4.40%)
May 06, 2022 7.113 7.155 6.983 7.104 207,646 +0.02(+0.24%)
May 05, 2022 7.269 7.269 6.991 7.087 124,927 -0.15(-2.04%)
May 04, 2022 7.043 7.260 7.009 7.234 139,399 +0.23(+3.35%)
May 03, 2022 6.835 7.019 6.835 7.000 173,243 +0.16(+2.41%)
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.