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 (%)
Aug 31, 2015 7.784 7.988 7.704 7.868 165,067 +0.03(+0.40%)
Aug 28, 2015 7.908 8.006 7.815 7.837 294,576 -0.18(-2.27%)
Aug 27, 2015 7.713 8.037 7.673 8.019 396,942 +0.45(+5.93%)
Aug 26, 2015 7.726 7.726 7.370 7.570 411,316 -0.03(-0.35%)
Aug 25, 2015 7.779 7.815 7.579 7.597 313,312 +0.00(+0.06%)
Aug 24, 2015 7.277 7.819 7.228 7.593 824,034 +0.06(+0.77%)
Aug 21, 2015 7.562 7.669 7.406 7.535 518,408 -0.10(-1.34%)
Aug 20, 2015 7.770 7.842 7.615 7.637 397,650 -0.19(-2.39%)
Aug 19, 2015 7.766 7.855 7.668 7.824 354,758 -0.00(-0.06%)
Aug 18, 2015 7.802 7.855 7.728 7.828 304,690 +0.04(+0.51%)
Aug 17, 2015 7.748 7.788 7.664 7.788 321,067 +0.07(+0.92%)
Aug 14, 2015 7.562 7.757 7.562 7.717 357,939 +0.13(+1.76%)
Aug 13, 2015 7.628 7.659 7.544 7.584 273,043 -0.10(-1.27%)
Aug 12, 2015 7.437 7.682 7.388 7.682 424,618 +0.24(+3.29%)
Aug 11, 2015 7.366 7.464 7.326 7.437 330,065 -0.04(-0.48%)
Aug 10, 2015 7.206 7.513 7.194 7.473 539,608 +0.28(+3.96%)
Aug 07, 2015 7.179 7.268 7.126 7.188 534,736 +0.00(+0.00%)
Aug 06, 2015 7.233 7.313 7.024 7.188 432,718 -0.06(-0.86%)
Aug 05, 2015 7.588 7.624 7.210 7.250 515,360 -0.27(-3.61%)
Aug 04, 2015 7.646 7.695 7.437 7.521 312,215 -0.14(-1.80%)
Aug 03, 2015 7.717 7.726 7.593 7.659 248,210 -0.07(-0.94%)
Jul 31, 2015 7.926 8.059 7.697 7.732 929,595 -0.25(-3.15%)
Jul 30, 2015 7.984 8.094 7.953 7.984 844,865 -0.07(-0.88%)
Jul 29, 2015 7.811 8.054 7.710 8.054 369,866 +0.20(+2.59%)
Jul 28, 2015 7.564 7.851 7.493 7.851 760,639 +0.28(+3.67%)
Jul 27, 2015 7.392 7.595 7.290 7.573 850,584 +0.07(+0.94%)
Jul 24, 2015 7.343 7.502 7.326 7.502 634,700 +0.18(+2.47%)
Jul 23, 2015 7.357 7.498 7.255 7.321 569,231 -0.00(-0.06%)
Jul 22, 2015 7.440 7.485 7.290 7.326 450,217 -0.17(-2.24%)
Jul 21, 2015 7.507 7.599 7.463 7.493 475,896 +0.01(+0.18%)
Jul 20, 2015 7.670 7.683 7.467 7.480 294,795 -0.21(-2.70%)
Jul 17, 2015 7.794 7.873 7.688 7.688 364,138 -0.14(-1.75%)
Jul 16, 2015 7.992 7.992 7.811 7.825 475,507 -0.12(-1.56%)
Jul 15, 2015 8.156 8.156 7.939 7.948 464,648 -0.19(-2.39%)
Jul 14, 2015 8.107 8.200 8.107 8.143 375,043 +0.03(+0.33%)
Jul 13, 2015 8.081 8.169 8.081 8.116 257,773 +0.05(+0.66%)
Jul 10, 2015 8.028 8.072 7.948 8.063 211,841 +0.09(+1.16%)
Jul 09, 2015 8.112 8.112 7.926 7.970 453,562 +0.00(+0.00%)
Jul 08, 2015 7.997 8.037 7.847 7.970 245,854 -0.08(-1.04%)
Jul 07, 2015 7.975 8.063 7.816 8.054 357,834 +0.08(+0.94%)
Jul 06, 2015 7.957 7.988 7.935 7.979 147,059 -0.04(-0.55%)
Jul 02, 2015 7.917 8.023 8.023 8.023 281,721 +0.10(+1.28%)
Jul 01, 2015 8.129 8.134 7.912 7.922 352,364 -0.17(-2.15%)
Jun 30, 2015 8.065 8.284 7.973 8.095 364,038 +0.11(+1.32%)
Jun 29, 2015 8.100 8.131 7.986 7.990 325,388 -0.15(-1.89%)
Jun 26, 2015 8.258 8.258 8.109 8.144 290,548 -0.11(-1.28%)
Jun 25, 2015 8.359 8.359 8.231 8.249 279,275 -0.11(-1.31%)
Jun 24, 2015 8.328 8.367 8.284 8.359 312,383 +0.05(+0.63%)
Jun 23, 2015 8.337 8.381 8.289 8.306 260,257 -0.04(-0.47%)
Jun 22, 2015 8.398 8.398 8.289 8.346 194,173 +0.03(+0.37%)
Jun 19, 2015 8.372 8.372 8.297 8.315 147,455 -0.07(-0.84%)
Jun 18, 2015 8.363 8.389 8.289 8.385 238,888 +0.07(+0.90%)
Jun 17, 2015 8.473 8.477 8.310 8.310 204,579 -0.12(-1.46%)
Jun 16, 2015 8.293 8.455 8.283 8.433 484,012 +0.16(+1.96%)
Jun 15, 2015 8.227 8.280 8.170 8.271 415,240 +0.03(+0.32%)
Jun 12, 2015 8.271 8.289 7.420 8.245 888,587 -0.07(-0.84%)
Jun 11, 2015 8.381 8.385 8.249 8.315 389,074 -0.05(-0.64%)
Jun 10, 2015 8.534 8.552 8.359 8.369 457,717 -0.10(-1.23%)
Jun 09, 2015 8.534 8.556 8.460 8.473 261,232 -0.07(-0.77%)
Jun 08, 2015 8.640 8.640 8.530 8.539 219,915 -0.11(-1.32%)
Jun 05, 2015 8.754 8.815 8.653 8.653 295,726 -0.16(-1.79%)
Jun 04, 2015 8.925 8.925 8.797 8.811 139,161 -0.15(-1.67%)
Jun 03, 2015 8.999 9.026 8.942 8.960 106,037 -0.07(-0.73%)
Jun 02, 2015 9.021 9.034 8.965 9.026 109,415 +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.