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 )

9.790 -0.020 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2022 7.485 7.564 7.361 7.361 173,061 -0.22(-2.91%)
Aug 30, 2022 7.617 7.617 7.414 7.582 298,188 +0.02(+0.23%)
Aug 29, 2022 7.564 7.679 7.555 7.564 118,581 +0.00(+0.00%)
Aug 26, 2022 7.661 7.670 7.538 7.564 47,713 -0.10(-1.27%)
Aug 25, 2022 7.617 7.714 7.582 7.661 116,823 +0.05(+0.70%)
Aug 24, 2022 7.538 7.608 7.536 7.608 109,570 +0.08(+1.06%)
Aug 23, 2022 7.414 7.538 7.414 7.529 138,630 +0.16(+2.16%)
Aug 22, 2022 7.299 7.445 7.290 7.370 84,530 -0.04(-0.48%)
Aug 19, 2022 7.476 7.511 7.405 7.405 85,712 -0.10(-1.30%)
Aug 18, 2022 7.458 7.573 7.449 7.502 178,797 +0.11(+1.43%)
Aug 17, 2022 7.485 7.555 7.396 7.396 110,482 -0.15(-1.99%)
Aug 16, 2022 7.485 7.564 7.468 7.546 94,989 +0.05(+0.71%)
Aug 15, 2022 7.387 7.508 7.175 7.493 199,819 +0.01(+0.12%)
Aug 12, 2022 7.467 7.520 7.431 7.485 192,592 +0.04(+0.59%)
Aug 11, 2022 7.370 7.502 7.211 7.440 137,115 +0.13(+1.81%)
Aug 10, 2022 7.237 7.325 7.184 7.308 157,240 +0.13(+1.85%)
Aug 09, 2022 7.149 7.237 7.122 7.175 99,816 +0.09(+1.25%)
Aug 08, 2022 7.016 7.113 6.998 7.087 123,335 +0.11(+1.65%)
Aug 05, 2022 6.945 7.036 6.945 6.972 100,330 -0.05(-0.75%)
Aug 04, 2022 7.131 7.131 6.998 7.025 91,583 -0.12(-1.73%)
Aug 03, 2022 7.122 7.193 7.078 7.149 130,631 +0.04(+0.50%)
Aug 02, 2022 7.105 7.175 7.096 7.113 150,522 -0.04(-0.62%)
Aug 01, 2022 6.981 7.193 6.981 7.158 238,130 -0.05(-0.74%)
Jul 29, 2022 7.281 7.290 7.211 7.211 173,006 +0.00(+0.00%)
Jul 28, 2022 7.105 7.240 7.035 7.211 116,403 +0.15(+2.11%)
Jul 27, 2022 7.035 7.114 6.894 7.061 338,251 +0.08(+1.13%)
Jul 26, 2022 6.965 7.026 6.947 6.982 149,798 +0.07(+1.02%)
Jul 25, 2022 6.754 6.921 6.706 6.912 120,184 +0.22(+3.28%)
Jul 22, 2022 6.807 6.833 6.666 6.692 79,443 -0.08(-1.17%)
Jul 21, 2022 6.701 6.777 6.653 6.771 88,905 -0.02(-0.26%)
Jul 20, 2022 6.798 6.842 6.728 6.789 38,842 +0.01(+0.13%)
Jul 19, 2022 6.701 6.815 6.701 6.780 123,006 +0.13(+1.98%)
Jul 18, 2022 6.640 6.719 6.630 6.648 109,160 +0.11(+1.75%)
Jul 15, 2022 6.561 6.624 6.464 6.534 93,436 +0.10(+1.50%)
Jul 14, 2022 6.367 6.490 6.263 6.438 154,655 -0.04(-0.54%)
Jul 13, 2022 6.367 6.561 6.367 6.473 111,341 +0.11(+1.66%)
Jul 12, 2022 6.482 6.543 6.367 6.367 195,334 -0.23(-3.46%)
Jul 11, 2022 6.569 6.666 6.531 6.596 206,230 -0.03(-0.40%)
Jul 08, 2022 6.631 6.666 6.552 6.622 71,175 +0.04(+0.67%)
Jul 07, 2022 6.473 6.640 6.473 6.578 214,327 +0.17(+2.60%)
Jul 06, 2022 6.490 6.534 6.310 6.411 192,918 -0.13(-2.01%)
Jul 05, 2022 6.692 6.692 6.367 6.543 438,474 -0.21(-3.12%)
Jul 01, 2022 6.807 6.837 6.627 6.754 72,369 +0.04(+0.65%)
Jun 30, 2022 6.631 6.762 6.631 6.710 175,789 -0.04(-0.65%)
Jun 29, 2022 6.867 6.961 6.723 6.754 87,981 -0.03(-0.51%)
Jun 28, 2022 6.823 6.980 6.745 6.788 195,969 +0.05(+0.78%)
Jun 27, 2022 6.684 6.780 6.684 6.736 127,103 +0.10(+1.58%)
Jun 24, 2022 6.588 6.658 6.509 6.631 143,000 +0.15(+2.29%)
Jun 23, 2022 6.518 6.579 6.291 6.483 445,979 -0.03(-0.54%)
Jun 22, 2022 6.562 6.614 6.457 6.518 135,493 -0.15(-2.23%)
Jun 21, 2022 6.544 6.736 6.492 6.666 192,526 +0.25(+3.95%)
Jun 17, 2022 6.640 6.640 6.265 6.413 325,356 -0.25(-3.80%)
Jun 16, 2022 6.710 6.762 6.597 6.666 690,480 -0.14(-2.05%)
Jun 15, 2022 6.858 6.876 6.678 6.806 505,058 +0.02(+0.26%)
Jun 14, 2022 6.980 6.980 6.701 6.788 277,408 -0.14(-2.01%)
Jun 13, 2022 7.190 7.225 6.867 6.928 295,879 -0.45(-6.04%)
Jun 10, 2022 7.338 7.433 7.268 7.373 233,819 -0.03(-0.47%)
Jun 09, 2022 7.530 7.530 7.391 7.408 100,587 -0.16(-2.08%)
Jun 08, 2022 7.591 7.591 7.425 7.565 188,176 +0.01(+0.12%)
Jun 07, 2022 7.399 7.565 7.399 7.556 200,260 +0.15(+2.00%)
Jun 06, 2022 7.452 7.469 7.382 7.408 56,596 +0.00(+0.00%)
Jun 03, 2022 7.408 7.460 7.364 7.408 177,566 -0.09(-1.16%)
Jun 02, 2022 7.521 7.535 7.338 7.495 184,548 +0.01(+0.12%)
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.