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 )

9.730 -0.060 (-0.61%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 25, 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, 2023 7.730 7.773 7.730 7.749 112,016 +0.02(+0.25%)
Aug 30, 2023 7.730 7.749 7.701 7.730 105,076 +0.04(+0.50%)
Aug 29, 2023 7.673 7.711 7.654 7.692 84,343 +0.02(+0.25%)
Aug 28, 2023 7.654 7.730 7.649 7.673 76,263 +0.06(+0.75%)
Aug 25, 2023 7.711 7.730 7.615 7.615 125,700 -0.10(-1.24%)
Aug 24, 2023 7.663 7.720 7.644 7.711 84,167 +0.04(+0.50%)
Aug 23, 2023 7.692 7.701 7.606 7.673 41,171 -0.02(-0.25%)
Aug 22, 2023 7.749 7.749 7.673 7.692 64,251 -0.01(-0.12%)
Aug 21, 2023 7.673 7.735 7.654 7.701 76,499 +0.03(+0.37%)
Aug 18, 2023 7.644 7.701 7.644 7.673 58,451 +0.03(+0.37%)
Aug 17, 2023 7.606 7.701 7.606 7.644 127,475 +0.04(+0.50%)
Aug 16, 2023 7.606 7.673 7.587 7.606 100,055 +0.00(+0.00%)
Aug 15, 2023 7.701 7.720 7.606 7.606 97,563 -0.10(-1.24%)
Aug 14, 2023 7.778 7.778 7.663 7.701 160,863 -0.07(-0.86%)
Aug 11, 2023 7.797 7.801 7.740 7.768 77,024 +0.03(+0.37%)
Aug 10, 2023 7.768 7.806 7.730 7.739 59,668 +0.01(+0.12%)
Aug 09, 2023 7.663 7.749 7.654 7.730 55,070 +0.07(+0.87%)
Aug 08, 2023 7.634 7.663 7.615 7.663 31,966 -0.01(-0.12%)
Aug 07, 2023 7.654 7.701 7.577 7.673 63,798 +0.06(+0.75%)
Aug 04, 2023 7.663 7.716 7.606 7.615 93,095 -0.02(-0.25%)
Aug 03, 2023 7.644 7.694 7.634 7.634 40,511 -0.02(-0.25%)
Aug 02, 2023 7.739 7.739 7.634 7.654 128,654 -0.09(-1.11%)
Aug 01, 2023 7.768 7.797 7.682 7.739 151,355 -0.02(-0.25%)
Jul 31, 2023 7.740 7.787 7.721 7.758 142,134 +0.03(+0.37%)
Jul 28, 2023 7.673 7.749 7.673 7.730 217,461 +0.08(+0.99%)
Jul 27, 2023 7.721 7.730 7.626 7.654 77,905 -0.02(-0.25%)
Jul 26, 2023 7.683 7.749 7.673 7.673 100,245 -0.01(-0.12%)
Jul 25, 2023 7.692 7.749 7.683 7.683 141,937 -0.05(-0.61%)
Jul 24, 2023 7.664 7.749 7.664 7.730 75,862 +0.05(+0.62%)
Jul 21, 2023 7.683 7.711 7.658 7.683 67,879 +0.02(+0.25%)
Jul 20, 2023 7.616 7.692 7.607 7.664 166,286 +0.07(+0.91%)
Jul 19, 2023 7.540 7.607 7.502 7.595 124,904 +0.05(+0.72%)
Jul 18, 2023 7.483 7.597 7.445 7.540 224,804 +0.09(+1.15%)
Jul 17, 2023 7.408 7.483 7.408 7.455 90,275 +0.06(+0.77%)
Jul 14, 2023 7.502 7.502 7.379 7.398 85,049 -0.09(-1.14%)
Jul 13, 2023 7.493 7.511 7.464 7.483 59,563 +0.01(+0.13%)
Jul 12, 2023 7.464 7.474 7.389 7.474 67,809 +0.08(+1.03%)
Jul 11, 2023 7.322 7.408 7.322 7.398 62,393 +0.08(+1.04%)
Jul 10, 2023 7.360 7.360 7.303 7.322 62,906 +0.04(+0.52%)
Jul 07, 2023 7.218 7.351 7.208 7.284 98,525 +0.04(+0.52%)
Jul 06, 2023 7.303 7.303 7.218 7.246 78,545 -0.06(-0.78%)
Jul 05, 2023 7.322 7.351 7.303 7.303 68,276 -0.04(-0.52%)
Jul 03, 2023 7.275 7.389 7.275 7.341 58,498 +0.08(+1.04%)
Jun 30, 2023 7.256 7.350 7.256 7.265 196,285 +0.02(+0.26%)
Jun 29, 2023 7.246 7.360 7.237 7.246 324,220 -0.04(-0.52%)
Jun 28, 2023 7.199 7.284 7.162 7.284 149,064 +0.06(+0.78%)
Jun 27, 2023 7.209 7.242 7.152 7.228 95,078 +0.07(+0.92%)
Jun 26, 2023 6.973 7.171 6.973 7.162 179,338 +0.16(+2.29%)
Jun 23, 2023 7.114 7.171 6.992 7.001 197,137 -0.17(-2.37%)
Jun 22, 2023 7.209 7.209 7.134 7.171 44,248 -0.07(-0.91%)
Jun 21, 2023 7.190 7.273 7.190 7.237 135,448 +0.04(+0.52%)
Jun 20, 2023 7.303 7.314 7.199 7.199 230,896 -0.11(-1.55%)
Jun 16, 2023 7.275 7.312 7.256 7.312 160,464 +0.06(+0.78%)
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.