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 (%)
Jul 31, 2013 7.939 8.110 7.888 8.087 306,556 +0.18(+2.26%)
Jul 30, 2013 7.838 7.912 7.787 7.908 375,290 +0.07(+0.94%)
Jul 29, 2013 7.990 7.990 7.807 7.834 452,607 -0.16(-2.04%)
Jul 26, 2013 7.869 7.997 7.814 7.997 213,404 +0.13(+1.68%)
Jul 25, 2013 7.861 7.927 7.803 7.865 227,226 +0.02(+0.30%)
Jul 24, 2013 7.962 8.013 7.791 7.842 408,795 -0.11(-1.37%)
Jul 23, 2013 7.974 8.056 7.869 7.951 401,271 +0.02(+0.25%)
Jul 22, 2013 7.927 7.939 7.869 7.931 228,495 +0.04(+0.44%)
Jul 19, 2013 7.877 7.978 7.826 7.896 302,977 -0.04(-0.49%)
Jul 18, 2013 7.916 7.966 7.877 7.935 270,428 +0.04(+0.46%)
Jul 17, 2013 7.885 7.939 7.842 7.899 262,195 +0.02(+0.28%)
Jul 16, 2013 7.958 7.990 7.826 7.877 338,193 -0.05(-0.64%)
Jul 15, 2013 7.943 7.998 7.927 7.927 282,754 -0.05(-0.63%)
Jul 12, 2013 8.052 8.056 7.916 7.978 320,137 -0.03(-0.39%)
Jul 11, 2013 8.071 8.071 7.958 8.009 245,870 +0.04(+0.49%)
Jul 10, 2013 8.067 8.067 7.943 7.970 218,581 -0.07(-0.82%)
Jul 09, 2013 8.095 8.079 7.951 8.036 440,514 +0.00(+0.05%)
Jul 08, 2013 8.001 8.153 7.955 8.032 392,794 +0.07(+0.93%)
Jul 05, 2013 7.931 8.056 7.877 7.958 227,886 +0.10(+1.24%)
Jul 03, 2013 7.978 7.978 7.822 7.861 142,917 -0.08(-0.98%)
Jul 02, 2013 8.126 8.145 7.935 7.939 365,300 -0.18(-2.16%)
Jul 01, 2013 8.067 8.161 7.962 8.114 253,117 +0.15(+1.91%)
Jun 28, 2013 7.885 8.032 7.831 7.962 426,289 +0.15(+1.94%)
Jun 26, 2013 7.842 7.861 7.756 7.811 376,907 +0.03(+0.40%)
Jun 25, 2013 7.725 7.811 7.558 7.779 426,435 +0.17(+2.25%)
Jun 24, 2013 7.527 7.674 7.313 7.608 397,566 -0.04(-0.46%)
Jun 21, 2013 7.686 7.737 7.534 7.643 386,648 +0.11(+1.50%)
Jun 20, 2013 7.768 7.776 7.491 7.530 390,895 -0.25(-3.15%)
Jun 19, 2013 7.853 7.878 7.760 7.776 388,020 -0.10(-1.28%)
Jun 18, 2013 7.900 7.927 7.791 7.877 610,729 +0.02(+0.25%)
Jun 17, 2013 7.900 7.939 7.830 7.857 327,401 +0.04(+0.50%)
Jun 14, 2013 7.881 7.908 7.764 7.818 476,090 +0.03(+0.35%)
Jun 13, 2013 7.706 7.875 7.663 7.791 357,313 +0.17(+2.20%)
Jun 12, 2013 7.842 7.842 7.573 7.623 425,235 -0.14(-1.86%)
Jun 11, 2013 7.787 7.853 7.100 7.768 745,678 -0.18(-2.20%)
Jun 10, 2013 8.079 8.083 7.842 7.943 366,510 -0.12(-1.54%)
Jun 07, 2013 7.951 8.075 7.920 8.067 393,000 +0.14(+1.77%)
Jun 06, 2013 7.900 8.001 7.845 7.927 261,473 +0.08(+1.04%)
Jun 05, 2013 7.997 8.009 7.811 7.846 474,990 -0.16(-1.95%)
Jun 04, 2013 8.208 8.208 7.842 8.001 597,059 -0.22(-2.70%)
Jun 03, 2013 8.285 8.344 8.173 8.223 315,185 -0.04(-0.52%)
May 31, 2013 8.344 8.422 8.215 8.266 223,279 -0.06(-0.70%)
May 30, 2013 8.394 8.457 8.211 8.324 344,268 -0.03(-0.33%)
May 29, 2013 8.511 8.511 8.332 8.352 314,358 -0.19(-2.28%)
May 28, 2013 8.671 8.694 8.476 8.546 385,872 -0.13(-1.48%)
May 24, 2013 8.305 8.682 8.184 8.675 656,395 +0.37(+4.45%)
May 23, 2013 8.250 8.328 8.106 8.305 678,332 -0.07(-0.88%)
May 22, 2013 8.507 8.589 8.293 8.379 639,395 -0.09(-1.10%)
May 21, 2013 8.550 8.550 8.332 8.472 492,872 -0.06(-0.73%)
May 20, 2013 8.581 8.647 8.480 8.534 635,654 -0.09(-0.99%)
May 17, 2013 8.406 8.659 8.406 8.620 605,528 +0.23(+2.78%)
May 16, 2013 8.363 8.402 8.285 8.387 456,628 +0.04(+0.51%)
May 15, 2013 8.433 8.437 8.285 8.344 356,383 +0.02(+0.28%)
May 13, 2013 8.546 8.546 8.274 8.320 325,780 -0.14(-1.70%)
May 10, 2013 8.363 8.511 8.332 8.464 494,894 +0.10(+1.16%)
May 09, 2013 8.246 8.371 8.188 8.367 508,611 +0.16(+1.99%)
May 08, 2013 8.211 8.262 8.161 8.204 408,060 +0.02(+0.24%)
May 07, 2013 8.184 8.285 8.161 8.184 459,385 +0.03(+0.33%)
May 06, 2013 8.266 8.355 8.153 8.157 445,759 -0.06(-0.71%)
May 03, 2013 8.348 8.285 8.176 8.215 384,351 -0.07(-0.85%)
May 02, 2013 8.075 8.309 7.371 8.285 577,201 +0.18(+2.16%)
May 01, 2013 8.258 8.367 8.106 8.110 480,194 -0.17(-2.07%)
Apr 30, 2013 8.418 8.484 8.235 8.281 650,090 -0.17(-2.03%)
Apr 29, 2013 8.414 8.507 8.358 8.453 506,676 +0.10(+1.21%)
Apr 26, 2013 8.278 8.377 8.293 8.352 390,268 +0.03(+0.37%)
Apr 25, 2013 8.211 8.344 8.169 8.320 741,760 +0.12(+1.47%)
Apr 24, 2013 8.130 8.211 8.099 8.200 807,392 +0.07(+0.81%)
Apr 23, 2013 8.126 8.145 8.052 8.134 603,367 +0.04(+0.52%)
Apr 22, 2013 8.091 8.141 8.064 8.092 282,770 -0.01(-0.13%)
Apr 19, 2013 8.134 8.145 8.079 8.102 415,597 -0.04(-0.43%)
Apr 18, 2013 8.122 8.153 8.052 8.137 365,372 +0.08(+1.01%)
Apr 17, 2013 8.099 8.137 7.978 8.056 435,249 -0.09(-1.15%)
Apr 16, 2013 8.025 8.180 8.025 8.149 281,087 +0.16(+2.00%)
Apr 15, 2013 8.110 8.130 7.951 7.990 467,777 -0.12(-1.53%)
Apr 12, 2013 8.188 8.192 8.082 8.114 436,089 -0.06(-0.76%)
Apr 11, 2013 8.141 8.192 8.111 8.176 342,251 +0.05(+0.62%)
Apr 10, 2013 8.173 8.182 8.102 8.126 472,364 -0.02(-0.19%)
Apr 09, 2013 8.157 8.173 8.091 8.141 316,791 +0.02(+0.24%)
Apr 08, 2013 8.153 8.169 8.060 8.122 298,629 +0.02(+0.24%)
Apr 05, 2013 8.013 8.184 7.920 8.102 437,020 +0.11(+1.41%)
Apr 04, 2013 8.079 8.102 7.969 7.990 457,692 -0.04(-0.53%)
Apr 03, 2013 8.200 8.200 7.997 8.032 841,177 -0.17(-2.04%)
Apr 02, 2013 8.173 8.211 8.134 8.200 463,512 +0.03(+0.38%)
Apr 01, 2013 8.137 8.196 8.102 8.169 323,421 +0.03(+0.38%)
Mar 28, 2013 8.079 8.192 8.064 8.137 475,661 +0.04(+0.53%)
Mar 27, 2013 8.095 8.110 8.036 8.095 415,610 +0.01(+0.14%)
Mar 26, 2013 8.099 8.141 8.056 8.083 612,738 -0.01(-0.14%)
Mar 25, 2013 8.091 8.153 8.044 8.095 562,834 +0.00(+0.05%)
Mar 22, 2013 8.048 8.110 8.048 8.091 438,536 +0.06(+0.73%)
Mar 21, 2013 8.013 8.145 7.994 8.032 481,856 +0.00(+0.05%)
Mar 20, 2013 7.982 8.173 7.951 8.029 805,303 +0.02(+0.24%)
Mar 19, 2013 7.997 8.091 7.939 8.009 454,595 -0.01(-0.15%)
Mar 18, 2013 7.994 8.083 7.958 8.021 455,618 -0.02(-0.19%)
Mar 15, 2013 8.017 8.157 7.990 8.036 441,935 +0.03(+0.34%)
Mar 14, 2013 8.052 8.091 7.978 8.009 259,592 +0.01(+0.11%)
Mar 13, 2013 8.064 8.130 7.982 8.000 230,563 -0.02(-0.30%)
Mar 12, 2013 8.036 8.114 7.986 8.025 463,885 +0.03(+0.34%)
Mar 11, 2013 7.997 8.075 7.955 7.997 327,314 +0.04(+0.49%)
Mar 08, 2013 8.021 8.114 7.951 7.958 638,768 -0.09(-1.16%)
Mar 07, 2013 8.095 8.114 7.927 8.052 575,346 -0.08(-1.00%)
Mar 06, 2013 8.134 8.134 8.064 8.134 442,208 -0.00(-0.05%)
Mar 05, 2013 8.118 8.169 8.032 8.137 580,297 -0.03(-0.33%)
Mar 04, 2013 8.114 8.173 8.056 8.165 408,996 +0.04(+0.48%)
Mar 01, 2013 8.102 8.176 8.075 8.126 313,782 -0.02(-0.24%)
Feb 28, 2013 8.060 8.153 8.040 8.145 568,785 +0.10(+1.26%)
Feb 27, 2013 7.982 8.141 7.982 8.044 579,837 +0.05(+0.58%)
Feb 26, 2013 7.908 8.110 7.908 7.997 436,228 -0.00(-0.05%)
Feb 22, 2013 8.114 8.153 7.997 8.001 487,825 -0.08(-1.01%)
Feb 21, 2013 8.126 8.208 7.955 8.083 590,689 -0.03(-0.38%)
Feb 20, 2013 8.079 8.196 7.997 8.114 454,780 +0.05(+0.68%)
Feb 19, 2013 8.110 8.122 8.009 8.060 668,031 -0.04(-0.43%)
Feb 15, 2013 8.180 8.184 8.087 8.095 416,404 -0.05(-0.67%)
Feb 14, 2013 8.196 8.215 8.064 8.149 520,367 -0.03(-0.33%)
Feb 13, 2013 8.040 8.231 8.036 8.176 670,955 +0.12(+1.50%)
Feb 12, 2013 8.095 8.095 7.997 8.056 367,826 -0.04(-0.43%)
Feb 11, 2013 8.095 8.145 8.013 8.091 510,625 +0.01(+0.10%)
Feb 08, 2013 8.149 8.149 8.040 8.083 399,963 -0.05(-0.67%)
Feb 07, 2013 8.013 8.145 7.947 8.137 548,648 +0.13(+1.65%)
Feb 06, 2013 7.958 8.021 7.904 8.005 441,694 -0.05(-0.63%)
Feb 04, 2013 8.184 8.200 7.939 8.056 580,176 -0.14(-1.66%)
Feb 01, 2013 8.157 8.305 8.053 8.192 604,330 +0.01(+0.14%)
Jan 31, 2013 8.173 8.188 8.036 8.180 534,810 +0.10(+1.20%)
Jan 30, 2013 8.025 8.173 7.978 8.083 388,539 +0.08(+1.02%)
Jan 29, 2013 8.036 8.056 7.931 8.001 539,754 +0.03(+0.34%)
Jan 28, 2013 7.978 8.052 7.916 7.974 374,548 +0.00(+0.05%)
Jan 25, 2013 7.927 7.978 7.881 7.970 481,553 +0.07(+0.94%)
Jan 24, 2013 7.951 7.951 7.865 7.896 476,861 -0.05(-0.59%)
Jan 23, 2013 7.923 7.978 7.885 7.943 617,014 +0.06(+0.74%)
Jan 22, 2013 7.900 7.900 7.842 7.885 497,713 -0.02(-0.25%)
Jan 18, 2013 7.842 7.939 7.842 7.904 393,383 +0.03(+0.40%)
Jan 17, 2013 7.904 7.958 7.853 7.873 471,365 -0.02(-0.30%)
Jan 16, 2013 7.943 7.943 7.850 7.896 441,177 +0.02(+0.20%)
Jan 15, 2013 7.978 7.978 7.830 7.881 589,468 -0.04(-0.44%)
Jan 14, 2013 7.966 7.997 7.881 7.916 407,883 -0.08(-1.02%)
Jan 11, 2013 7.900 8.017 7.896 7.997 476,941 +0.11(+1.38%)
Jan 10, 2013 7.916 7.955 7.850 7.888 387,976 +0.00(+0.05%)
Jan 09, 2013 7.783 7.912 7.783 7.885 536,586 +0.09(+1.20%)
Jan 08, 2013 7.908 7.908 7.788 7.791 370,388 -0.09(-1.09%)
Jan 07, 2013 7.803 7.927 7.803 7.877 338,512 +0.07(+0.90%)
Jan 04, 2013 7.791 7.853 7.783 7.807 391,104 -0.04(-0.45%)
Jan 03, 2013 7.783 7.904 7.744 7.842 1,326,994 -0.16(-2.04%)
Jan 02, 2013 8.032 8.122 8.001 8.005 187,502 -0.03(-0.39%)
Dec 31, 2012 7.939 8.110 7.892 8.036 329,973 +0.11(+1.43%)
Dec 28, 2012 7.931 7.931 7.850 7.923 120,919 +0.04(+0.53%)
Dec 27, 2012 7.955 7.955 7.846 7.881 86,782 -0.06(-0.73%)
Dec 26, 2012 7.881 7.958 7.811 7.939 207,203 +0.08(+0.99%)
Dec 24, 2012 7.795 7.881 7.795 7.861 71,331 +0.03(+0.35%)
Dec 21, 2012 7.857 7.873 7.807 7.834 175,513 +0.02(+0.20%)
Dec 20, 2012 7.881 7.881 7.799 7.818 261,614 -0.06(-0.79%)
Dec 19, 2012 7.861 7.939 7.822 7.881 258,731 +0.04(+0.50%)
Dec 18, 2012 7.892 7.892 7.787 7.842 262,192 +0.02(+0.25%)
Dec 17, 2012 7.783 7.842 7.783 7.822 226,149 +0.04(+0.50%)
Dec 14, 2012 7.857 7.857 7.772 7.783 297,532 -0.02(-0.20%)
Dec 13, 2012 7.822 7.958 7.799 7.799 292,676 -0.02(-0.30%)
Dec 12, 2012 7.783 7.822 7.783 7.822 230,178 +0.03(+0.35%)
Dec 11, 2012 7.783 7.803 7.779 7.795 254,258 +0.01(+0.15%)
Dec 10, 2012 7.814 7.814 7.776 7.783 187,605 +0.00(+0.00%)
Dec 07, 2012 7.822 7.822 7.776 7.783 301,941 -0.01(-0.10%)
Dec 06, 2012 7.822 7.822 7.783 7.791 299,595 +0.00(+0.05%)
Dec 05, 2012 7.783 7.803 7.772 7.787 252,112 -0.01(-0.10%)
Dec 04, 2012 7.822 7.822 7.779 7.795 302,694 +0.01(+0.15%)
Nov 30, 2012 7.783 7.783 7.772 7.783 693,015 +0.01(+0.10%)
Nov 29, 2012 7.776 7.776 7.764 7.776 507,493 +0.00(+0.00%)
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.