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
Streaming Delayed 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, 2015 7.928 8.060 7.698 7.733 929,433 -0.25(-3.15%)
Jul 30, 2015 7.985 8.095 7.954 7.985 844,718 -0.07(-0.88%)
Jul 29, 2015 7.813 8.056 7.711 8.056 369,801 +0.20(+2.59%)
Jul 28, 2015 7.565 7.853 7.495 7.852 760,506 +0.28(+3.67%)
Jul 27, 2015 7.393 7.596 7.292 7.574 850,435 +0.07(+0.94%)
Jul 24, 2015 7.345 7.504 7.327 7.504 634,589 +0.18(+2.47%)
Jul 23, 2015 7.358 7.499 7.256 7.323 569,132 -0.00(-0.06%)
Jul 22, 2015 7.442 7.486 7.292 7.327 450,139 -0.17(-2.24%)
Jul 21, 2015 7.508 7.601 7.464 7.495 475,813 +0.01(+0.18%)
Jul 20, 2015 7.671 7.685 7.468 7.482 294,744 -0.21(-2.70%)
Jul 17, 2015 7.795 7.875 7.689 7.689 364,075 -0.14(-1.75%)
Jul 16, 2015 7.994 7.994 7.813 7.826 475,424 -0.12(-1.56%)
Jul 15, 2015 8.157 8.158 7.941 7.950 464,567 -0.19(-2.39%)
Jul 14, 2015 8.109 8.201 8.109 8.144 374,977 +0.03(+0.33%)
Jul 13, 2015 8.082 8.170 8.082 8.117 257,728 +0.05(+0.66%)
Jul 10, 2015 8.029 8.073 7.950 8.064 211,804 +0.09(+1.16%)
Jul 09, 2015 8.113 8.113 7.928 7.972 453,483 +0.00(+0.00%)
Jul 08, 2015 7.998 8.038 7.848 7.972 245,811 -0.08(-1.04%)
Jul 07, 2015 7.976 8.064 7.817 8.056 357,771 +0.08(+0.94%)
Jul 06, 2015 7.958 7.989 7.936 7.981 147,033 -0.04(-0.55%)
Jul 02, 2015 7.919 8.025 8.025 8.025 281,672 +0.10(+1.28%)
Jul 01, 2015 8.131 8.135 7.913 7.923 352,303 -0.17(-2.15%)
Jun 30, 2015 8.066 8.286 7.974 8.097 363,975 +0.11(+1.32%)
Jun 29, 2015 8.101 8.132 7.987 7.992 325,331 -0.15(-1.89%)
Jun 26, 2015 8.259 8.259 8.110 8.145 290,497 -0.11(-1.28%)
Jun 25, 2015 8.360 8.360 8.233 8.250 279,227 -0.11(-1.31%)
Jun 24, 2015 8.329 8.369 8.286 8.360 312,329 +0.05(+0.63%)
Jun 23, 2015 8.338 8.382 8.290 8.308 260,211 -0.04(-0.47%)
Jun 22, 2015 8.400 8.400 8.290 8.347 194,139 +0.03(+0.37%)
Jun 19, 2015 8.373 8.373 8.299 8.316 147,429 -0.07(-0.84%)
Jun 18, 2015 8.365 8.391 8.290 8.386 238,847 +0.07(+0.90%)
Jun 17, 2015 8.474 8.479 8.312 8.312 204,544 -0.12(-1.46%)
Jun 16, 2015 8.294 8.457 8.284 8.435 483,928 +0.16(+1.96%)
Jun 15, 2015 8.229 8.281 8.171 8.272 415,167 +0.03(+0.32%)
Jun 12, 2015 8.272 8.290 7.421 8.246 888,431 -0.07(-0.84%)
Jun 11, 2015 8.382 8.386 8.250 8.316 389,006 -0.05(-0.64%)
Jun 10, 2015 8.536 8.553 8.360 8.370 457,637 -0.10(-1.23%)
Jun 09, 2015 8.536 8.558 8.461 8.474 261,187 -0.07(-0.77%)
Jun 08, 2015 8.641 8.641 8.531 8.540 219,877 -0.11(-1.32%)
Jun 05, 2015 8.755 8.817 8.654 8.654 295,674 -0.16(-1.79%)
Jun 04, 2015 8.926 8.926 8.799 8.812 139,137 -0.15(-1.67%)
Jun 03, 2015 9.001 9.027 8.944 8.961 106,019 -0.07(-0.73%)
Jun 02, 2015 9.023 9.036 8.967 9.027 109,396 +0.02(+0.19%)
Jun 01, 2015 9.159 9.159 9.001 9.010 119,258 -0.09(-0.94%)
May 29, 2015 9.222 9.222 9.087 9.095 121,840 -0.08(-0.86%)
May 28, 2015 9.204 9.204 9.017 9.174 171,566 -0.04(-0.43%)
May 27, 2015 9.183 9.265 9.130 9.213 298,630 -0.02(-0.19%)
May 26, 2015 9.121 9.257 9.052 9.231 396,056 +0.12(+1.34%)
May 22, 2015 9.043 9.108 9.108 9.108 264,187 +0.07(+0.72%)
May 21, 2015 9.056 9.087 8.999 9.043 431,560 +0.01(+0.10%)
May 20, 2015 8.908 9.047 8.901 9.034 571,997 +0.14(+1.62%)
May 19, 2015 8.943 8.943 8.860 8.890 138,610 -0.06(-0.68%)
May 18, 2015 8.912 8.969 8.880 8.951 188,698 +0.06(+0.69%)
May 15, 2015 8.903 8.903 8.825 8.890 141,192 +0.03(+0.30%)
May 14, 2015 8.842 8.912 8.764 8.864 462,937 +0.08(+0.94%)
May 13, 2015 8.737 8.846 8.736 8.781 222,401 +0.09(+1.05%)
May 12, 2015 8.668 8.694 8.611 8.689 188,556 +0.04(+0.50%)
May 11, 2015 8.707 8.713 8.628 8.646 246,173 -0.09(-1.05%)
May 08, 2015 8.803 8.803 8.720 8.737 156,528 -0.01(-0.15%)
May 07, 2015 8.812 8.820 8.702 8.750 333,233 -0.09(-0.99%)
May 06, 2015 8.964 8.969 8.820 8.838 290,109 -0.11(-1.27%)
May 05, 2015 8.973 8.973 8.886 8.951 148,905 +0.02(+0.24%)
May 04, 2015 8.947 8.965 8.894 8.929 173,190 -0.03(-0.39%)
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.