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 +0.020 (+0.20%)
Official Closing 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 (%)
Aug 31, 2017 7.984 8.107 7.952 8.086 257,057 +0.16(+1.96%)
Aug 30, 2017 7.963 7.989 7.888 7.931 310,035 -0.04(-0.47%)
Aug 29, 2017 7.877 8.016 7.867 7.968 325,010 +0.03(+0.34%)
Aug 28, 2017 8.065 8.065 7.888 7.942 249,061 -0.06(-0.80%)
Aug 25, 2017 7.920 8.022 7.909 8.006 331,949 +0.11(+1.36%)
Aug 24, 2017 7.995 7.867 7.899 627,395 -0.04(-0.54%)
Aug 23, 2017 8.006 8.061 7.942 7.942 563,575 -0.03(-0.40%)
Aug 22, 2017 7.818 7.979 7.818 7.974 524,558 +0.17(+2.19%)
Aug 21, 2017 7.899 8.003 7.760 7.802 228,674 -0.07(-0.88%)
Aug 18, 2017 7.904 7.936 7.856 7.872 241,246 -0.02(-0.27%)
Aug 17, 2017 8.000 8.022 7.892 7.893 218,363 -0.10(-1.27%)
Aug 16, 2017 8.011 8.038 7.968 7.995 248,788 +0.06(+0.74%)
Aug 15, 2017 8.118 7.915 7.936 351,814 -0.18(-2.24%)
Aug 14, 2017 8.150 8.182 8.081 8.118 135,740 -0.04(-0.46%)
Aug 11, 2017 8.070 8.236 7.968 8.156 159,756 -0.03(-0.33%)
Aug 10, 2017 8.268 8.268 8.140 8.182 153,778 -0.08(-0.97%)
Aug 09, 2017 8.241 8.263 8.145 8.263 275,612 +0.05(+0.65%)
Aug 08, 2017 8.289 8.304 8.193 8.209 299,014 -0.16(-1.92%)
Aug 07, 2017 8.402 8.407 8.316 8.370 178,839 -0.02(-0.26%)
Aug 04, 2017 8.450 8.450 8.348 8.391 139,042 -0.02(-0.19%)
Aug 03, 2017 8.493 8.493 8.370 8.407 216,247 -0.05(-0.57%)
Aug 02, 2017 8.461 8.637 8.359 8.455 174,328 +0.00(+0.00%)
Aug 01, 2017 8.509 8.605 8.418 8.455 240,112 -0.02(-0.26%)
Jul 31, 2017 8.504 8.547 8.377 8.478 182,125 +0.07(+0.82%)
Jul 28, 2017 8.430 8.462 8.403 8.409 133,917 -0.01(-0.13%)
Jul 27, 2017 8.430 8.409 8.419 210,158 -0.01(-0.13%)
Jul 26, 2017 8.626 8.626 8.355 8.430 252,376 +0.07(+0.89%)
Jul 25, 2017 8.393 8.451 8.265 8.355 176,070 -0.01(-0.13%)
Jul 24, 2017 8.355 8.377 8.339 8.366 143,861 +0.05(+0.57%)
Jul 21, 2017 8.387 8.393 8.311 8.318 242,760 +0.01(+0.06%)
Jul 20, 2017 8.318 8.350 8.308 8.313 233,738 +0.00(+0.00%)
Jul 19, 2017 8.308 8.355 8.270 8.313 373,715 +0.00(+0.04%)
Jul 18, 2017 8.329 8.387 8.244 8.309 438,500 -0.00(-0.04%)
Jul 17, 2017 8.340 8.350 8.292 8.313 207,287 +0.01(+0.13%)
Jul 14, 2017 8.201 8.329 8.154 8.302 324,523 +0.16(+2.02%)
Jul 13, 2017 8.159 8.159 8.095 8.138 173,591 +0.02(+0.20%)
Jul 12, 2017 8.164 8.196 8.116 8.122 191,658 +0.02(+0.20%)
Jul 11, 2017 8.085 8.138 8.037 8.106 209,863 -0.02(-0.26%)
Jul 10, 2017 8.127 8.169 8.085 8.127 220,212 +0.01(+0.13%)
Jul 07, 2017 8.085 8.116 8.037 8.116 144,949 +0.02(+0.20%)
Jul 06, 2017 8.122 8.170 8.053 8.100 152,042 +0.00(+0.00%)
Jul 05, 2017 8.170 8.170 8.090 8.100 186,193 -0.11(-1.36%)
Jul 03, 2017 8.138 8.223 8.132 8.212 55,382 +0.08(+0.97%)
Jun 30, 2017 8.112 8.165 8.091 8.133 221,048 +0.05(+0.59%)
Jun 29, 2017 8.149 8.149 8.054 8.086 232,311 +0.01(+0.13%)
Jun 28, 2017 8.001 8.096 7.986 8.075 243,774 +0.09(+1.12%)
Jun 27, 2017 7.980 8.081 7.943 7.986 238,949 +0.02(+0.26%)
Jun 26, 2017 7.896 7.986 7.880 7.965 293,352 +0.11(+1.34%)
Jun 23, 2017 7.754 7.938 7.754 7.859 310,001 +0.13(+1.64%)
Jun 22, 2017 7.738 7.838 7.710 7.733 178,965 +0.03(+0.41%)
Jun 21, 2017 7.685 7.806 7.685 7.701 282,770 -0.02(-0.21%)
Jun 20, 2017 7.886 7.886 7.675 7.717 470,077 -0.21(-2.59%)
Jun 19, 2017 8.023 8.059 7.901 7.922 254,500 -0.08(-0.99%)
Jun 16, 2017 8.038 8.044 7.948 8.001 160,954 +0.05(+0.66%)
Jun 15, 2017 7.991 8.038 7.922 7.949 256,532 -0.09(-1.11%)
Jun 14, 2017 8.165 8.165 7.991 8.038 193,052 -0.11(-1.36%)
Jun 13, 2017 8.128 8.183 8.117 8.149 173,376 +0.01(+0.13%)
Jun 12, 2017 8.175 8.218 8.117 8.139 142,085 -0.02(-0.26%)
Jun 09, 2017 8.081 8.160 8.081 8.160 114,599 +0.09(+1.11%)
Jun 08, 2017 8.096 8.138 8.065 8.070 93,070 -0.05(-0.58%)
Jun 07, 2017 8.202 8.265 8.096 8.117 348,684 -0.13(-1.53%)
Jun 06, 2017 8.202 8.260 8.181 8.244 181,995 -0.01(-0.06%)
Jun 05, 2017 8.202 8.265 8.173 8.249 227,225 -0.05(-0.57%)
Jun 02, 2017 8.297 8.323 8.244 8.297 179,339 -0.06(-0.76%)
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.