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 7.697 7.802 7.684 7.789 238,447 +0.10(+1.27%)
Jul 30, 2019 7.697 7.723 7.671 7.691 220,638 -0.02(-0.25%)
Jul 29, 2019 7.782 7.821 7.645 7.710 243,602 -0.07(-0.84%)
Jul 26, 2019 7.795 7.834 7.769 7.776 107,002 -0.02(-0.25%)
Jul 25, 2019 7.893 7.893 7.769 7.795 231,790 -0.08(-1.08%)
Jul 24, 2019 7.847 7.910 7.847 7.880 136,552 -0.01(-0.17%)
Jul 23, 2019 7.887 7.916 7.847 7.893 121,432 +0.03(+0.33%)
Jul 22, 2019 7.880 7.893 7.802 7.867 158,849 -0.02(-0.25%)
Jul 19, 2019 7.834 7.887 7.828 7.887 188,557 +0.07(+0.83%)
Jul 18, 2019 7.828 7.847 7.795 7.821 137,541 -0.03(-0.33%)
Jul 17, 2019 7.874 7.887 7.795 7.847 143,380 -0.03(-0.33%)
Jul 16, 2019 7.854 7.880 7.815 7.874 216,168 +0.04(+0.50%)
Jul 15, 2019 7.874 7.893 7.823 7.834 145,249 +0.00(+0.00%)
Jul 12, 2019 7.854 7.887 7.808 7.834 82,934 -0.01(-0.17%)
Jul 11, 2019 7.828 7.919 7.815 7.847 227,915 +0.04(+0.50%)
Jul 10, 2019 7.763 7.815 7.763 7.808 151,727 +0.11(+1.44%)
Jul 09, 2019 7.750 7.750 7.671 7.697 156,476 +0.01(+0.08%)
Jul 08, 2019 7.684 7.697 7.665 7.691 120,109 +0.02(+0.26%)
Jul 05, 2019 7.697 7.697 7.626 7.671 103,016 +0.01(+0.17%)
Jul 03, 2019 7.626 7.697 7.593 7.658 227,955 +0.03(+0.43%)
Jul 02, 2019 7.678 7.697 7.606 7.626 225,694 -0.07(-0.93%)
Jul 01, 2019 7.769 7.769 7.697 7.697 160,206 +0.01(+0.08%)
Jun 28, 2019 7.639 7.710 7.639 7.691 102,190 +0.06(+0.76%)
Jun 27, 2019 7.652 7.717 7.620 7.633 158,576 +0.03(+0.34%)
Jun 26, 2019 7.613 7.691 7.607 7.607 131,695 +0.03(+0.34%)
Jun 25, 2019 7.652 7.697 7.581 7.581 154,781 -0.08(-1.10%)
Jun 24, 2019 7.723 7.762 7.646 7.665 187,205 -0.05(-0.59%)
Jun 21, 2019 7.613 7.717 7.587 7.710 147,178 +0.05(+0.59%)
Jun 20, 2019 7.613 7.684 7.549 7.665 186,777 +0.15(+1.98%)
Jun 19, 2019 7.497 7.521 7.471 7.516 125,553 +0.00(+0.00%)
Jun 18, 2019 7.510 7.561 7.471 7.516 196,245 +0.05(+0.61%)
Jun 17, 2019 7.594 7.600 7.458 7.471 190,905 -0.07(-0.94%)
Jun 14, 2019 7.561 7.587 7.508 7.542 113,011 +0.01(+0.17%)
Jun 13, 2019 7.497 7.581 7.497 7.529 143,069 +0.03(+0.43%)
Jun 12, 2019 7.445 7.497 7.432 7.497 160,005 +0.03(+0.43%)
Jun 11, 2019 7.490 7.490 7.439 7.464 152,750 -0.01(-0.17%)
Jun 10, 2019 7.484 7.490 7.426 7.477 175,878 +0.03(+0.35%)
Jun 07, 2019 7.516 7.523 7.432 7.452 143,158 +0.03(+0.35%)
Jun 06, 2019 7.426 7.464 7.406 7.426 142,965 +0.01(+0.17%)
Jun 05, 2019 7.426 7.426 7.342 7.413 305,084 -0.01(-0.17%)
Jun 04, 2019 7.458 7.490 7.387 7.426 234,676 +0.01(+0.09%)
Jun 03, 2019 7.484 7.688 7.406 7.419 384,447 -0.06(-0.86%)
May 31, 2019 7.484 7.535 7.439 7.484 204,119 -0.03(-0.43%)
May 30, 2019 7.535 7.593 7.471 7.516 194,926 +0.01(+0.09%)
May 29, 2019 7.567 7.567 7.433 7.510 287,084 -0.08(-1.10%)
May 28, 2019 7.644 7.747 7.574 7.593 278,887 -0.04(-0.50%)
May 24, 2019 7.651 7.708 7.599 7.631 118,354 -0.01(-0.08%)
May 23, 2019 7.708 7.708 7.567 7.638 215,561 -0.13(-1.65%)
May 22, 2019 7.849 7.869 7.708 7.766 193,824 -0.10(-1.22%)
May 21, 2019 7.728 7.907 7.728 7.862 251,692 +0.12(+1.57%)
May 20, 2019 7.689 7.753 7.670 7.740 274,269 +0.10(+1.26%)
May 17, 2019 7.651 7.702 7.625 7.644 127,555 +0.03(+0.42%)
May 16, 2019 7.619 7.692 7.593 7.612 255,777 -0.03(-0.42%)
May 15, 2019 7.542 7.644 7.484 7.644 204,560 +0.14(+1.88%)
May 14, 2019 7.439 7.542 7.439 7.503 197,510 +0.08(+1.04%)
May 13, 2019 7.465 7.465 7.394 7.426 187,739 -0.04(-0.60%)
May 10, 2019 7.375 7.493 7.360 7.471 204,431 +0.14(+1.92%)
May 09, 2019 7.356 7.426 7.298 7.330 196,280 -0.06(-0.87%)
May 08, 2019 7.381 7.413 7.368 7.394 134,679 +0.01(+0.17%)
May 07, 2019 7.388 7.409 7.343 7.381 256,979 -0.04(-0.52%)
May 06, 2019 7.439 7.465 7.381 7.420 163,342 -0.03(-0.43%)
May 03, 2019 7.477 7.492 7.426 7.452 179,481 +0.01(+0.17%)
May 02, 2019 7.561 7.568 7.422 7.439 218,727 -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.