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 29, 2014 9.223 9.210 9.210 9.210 217,641 +0.02(+0.27%)
Aug 28, 2014 9.202 9.248 9.148 9.185 308,548 -0.02(-0.23%)
Aug 27, 2014 9.102 9.206 9.077 9.206 256,867 +0.12(+1.36%)
Aug 26, 2014 9.057 9.136 9.048 9.083 528,101 +0.06(+0.61%)
Aug 25, 2014 9.032 9.069 9.015 9.027 381,196 +0.02(+0.18%)
Aug 22, 2014 9.090 9.111 9.007 9.011 364,083 -0.06(-0.64%)
Aug 21, 2014 9.052 9.086 9.015 9.069 463,905 +0.05(+0.55%)
Aug 20, 2014 9.007 9.061 8.994 9.019 536,511 +0.02(+0.18%)
Aug 19, 2014 8.973 9.019 8.965 9.003 342,942 +0.04(+0.46%)
Aug 18, 2014 9.140 9.210 8.936 8.961 556,942 -0.10(-1.10%)
Aug 15, 2014 9.048 9.102 9.040 9.061 209,584 +0.11(+1.25%)
Aug 14, 2014 8.924 8.978 8.861 8.948 235,851 +0.07(+0.80%)
Aug 13, 2014 8.890 8.952 8.865 8.878 284,088 -0.01(-0.14%)
Aug 12, 2014 8.936 9.019 8.795 8.890 313,449 -0.02(-0.23%)
Aug 11, 2014 8.753 8.928 8.753 8.911 388,132 +0.29(+3.38%)
Aug 08, 2014 8.570 8.620 8.508 8.620 167,487 +0.06(+0.73%)
Aug 07, 2014 8.545 8.628 8.512 8.558 182,922 +0.04(+0.44%)
Aug 06, 2014 8.516 8.583 8.483 8.520 132,070 -0.00(-0.05%)
Aug 05, 2014 8.637 8.653 8.487 8.524 198,965 -0.10(-1.20%)
Aug 04, 2014 8.616 8.686 8.537 8.628 149,770 +0.06(+0.68%)
Aug 01, 2014 8.745 8.828 8.495 8.570 349,943 -0.17(-1.94%)
Jul 31, 2014 8.715 8.748 8.616 8.740 428,079 -0.03(-0.38%)
Jul 30, 2014 8.893 8.909 8.756 8.773 274,237 -0.12(-1.35%)
Jul 29, 2014 8.872 8.926 8.872 8.893 174,910 +0.02(+0.19%)
Jul 28, 2014 8.876 8.922 8.847 8.876 178,913 +0.00(+0.00%)
Jul 25, 2014 8.976 9.017 8.864 8.876 269,302 -0.12(-1.33%)
Jul 24, 2014 9.017 9.062 8.972 8.996 346,539 -0.02(-0.18%)
Jul 23, 2014 9.067 9.137 8.988 9.013 294,293 -0.02(-0.18%)
Jul 22, 2014 8.947 9.050 8.943 9.029 375,974 +0.10(+1.11%)
Jul 21, 2014 8.880 9.037 8.856 8.930 370,525 +0.05(+0.56%)
Jul 18, 2014 8.889 8.934 8.872 8.880 293,261 -0.01(-0.14%)
Jul 17, 2014 8.852 8.996 8.852 8.893 558,954 +0.02(+0.28%)
Jul 16, 2014 8.872 8.959 8.852 8.868 467,078 +0.01(+0.09%)
Jul 15, 2014 8.880 8.889 8.847 8.860 294,692 +0.00(+0.05%)
Jul 14, 2014 8.827 8.856 8.806 8.856 170,200 +0.05(+0.52%)
Jul 11, 2014 8.707 8.826 8.707 8.810 216,839 +0.10(+1.09%)
Jul 10, 2014 8.686 8.818 8.674 8.715 273,758 -0.00(-0.05%)
Jul 09, 2014 8.740 8.761 8.653 8.719 325,024 +0.03(+0.38%)
Jul 08, 2014 8.707 8.740 8.657 8.686 318,804 -0.02(-0.19%)
Jul 07, 2014 8.769 8.810 8.694 8.703 312,745 -0.06(-0.66%)
Jul 03, 2014 8.823 8.761 8.761 8.761 190,269 -0.09(-1.03%)
Jul 02, 2014 8.901 8.914 8.823 8.852 388,626 -0.07(-0.74%)
Jul 01, 2014 8.909 8.934 8.889 8.918 445,445 +0.05(+0.52%)
Jun 30, 2014 8.863 8.896 8.814 8.872 521,807 -0.03(-0.32%)
Jun 27, 2014 8.814 8.900 8.789 8.900 319,915 +0.10(+1.17%)
Jun 26, 2014 8.773 8.847 8.740 8.797 344,305 +0.05(+0.56%)
Jun 25, 2014 8.699 8.773 8.690 8.748 311,526 +0.07(+0.76%)
Jun 24, 2014 8.740 8.789 8.682 8.682 413,171 -0.06(-0.66%)
Jun 23, 2014 8.707 8.777 8.707 8.740 276,941 +0.03(+0.37%)
Jun 20, 2014 8.703 8.736 8.658 8.708 336,154 +0.00(+0.06%)
Jun 19, 2014 8.703 8.773 8.695 8.703 438,049 -0.00(-0.05%)
Jun 18, 2014 8.765 8.793 8.699 8.707 311,348 -0.08(-0.89%)
Jun 17, 2014 8.608 8.806 8.608 8.785 391,750 +0.16(+1.81%)
Jun 16, 2014 8.551 8.637 8.538 8.629 333,706 +0.09(+1.11%)
Jun 13, 2014 8.493 8.546 8.485 8.534 156,814 +0.02(+0.29%)
Jun 12, 2014 8.604 8.637 8.493 8.509 263,946 -0.11(-1.24%)
Jun 11, 2014 8.592 8.662 8.592 8.616 259,212 +0.02(+0.19%)
Jun 10, 2014 8.604 8.641 8.592 8.600 254,602 -0.01(-0.14%)
Jun 06, 2014 8.612 8.649 8.608 8.612 189,768 +0.00(+0.05%)
Jun 05, 2014 8.616 8.674 8.608 8.608 285,789 -0.02(-0.24%)
Jun 04, 2014 8.641 8.682 8.612 8.629 635,689 +0.01(+0.10%)
Jun 03, 2014 8.579 8.629 8.579 8.621 347,882 +0.02(+0.19%)
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.