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 )

9.770 -0.040 (-0.41%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 30, 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 (%)
Oct 31, 2023 8.030 8.194 8.030 8.146 152,106 +0.05(+0.60%)
Oct 30, 2023 8.030 8.098 8.030 8.098 124,692 +0.07(+0.84%)
Oct 27, 2023 8.040 8.098 8.020 8.030 313,136 -0.04(-0.48%)
Oct 26, 2023 8.059 8.088 7.982 8.069 156,018 +0.03(+0.36%)
Oct 25, 2023 7.972 8.107 7.953 8.040 295,083 +0.03(+0.36%)
Oct 24, 2023 7.885 8.233 7.856 8.011 770,396 +0.68(+9.22%)
Oct 23, 2023 7.431 7.431 7.315 7.334 92,239 -0.12(-1.56%)
Oct 20, 2023 7.489 7.518 7.450 7.450 76,306 -0.06(-0.77%)
Oct 19, 2023 7.508 7.595 7.499 7.508 65,784 -0.05(-0.64%)
Oct 18, 2023 7.644 7.644 7.547 7.557 53,378 -0.05(-0.64%)
Oct 17, 2023 7.634 7.721 7.586 7.605 117,911 -0.09(-1.13%)
Oct 16, 2023 7.663 7.711 7.566 7.692 53,606 +0.10(+1.27%)
Oct 13, 2023 7.537 7.615 7.528 7.595 47,030 +0.08(+1.03%)
Oct 12, 2023 7.595 7.595 7.477 7.518 57,871 -0.04(-0.51%)
Oct 11, 2023 7.489 7.586 7.441 7.557 65,843 +0.09(+1.16%)
Oct 10, 2023 7.450 7.508 7.344 7.470 113,638 +0.04(+0.52%)
Oct 09, 2023 7.354 7.441 7.296 7.431 67,587 +0.14(+1.85%)
Oct 06, 2023 7.257 7.334 7.180 7.296 215,856 +0.01(+0.13%)
Oct 05, 2023 7.247 7.305 7.238 7.286 66,279 +0.00(+0.00%)
Oct 04, 2023 7.286 7.334 7.239 7.286 55,891 -0.06(-0.79%)
Oct 03, 2023 7.383 7.397 7.310 7.344 76,413 -0.07(-0.91%)
Oct 02, 2023 7.663 7.673 7.383 7.412 93,365 -0.18(-2.42%)
Sep 29, 2023 7.720 7.720 7.590 7.595 87,854 -0.08(-1.00%)
Sep 28, 2023 7.749 7.749 7.653 7.672 76,150 -0.05(-0.62%)
Sep 27, 2023 7.682 7.787 7.682 7.720 68,817 +0.07(+0.88%)
Sep 26, 2023 7.749 7.749 7.641 7.653 46,503 -0.11(-1.36%)
Sep 25, 2023 7.768 7.816 7.759 7.759 77,363 +0.02(+0.25%)
Sep 22, 2023 7.749 7.855 7.739 7.739 59,524 -0.01(-0.12%)
Sep 21, 2023 7.835 7.835 7.739 7.749 44,350 -0.05(-0.62%)
Sep 20, 2023 7.797 7.883 7.797 7.797 48,717 -0.04(-0.49%)
Sep 19, 2023 7.845 7.893 7.804 7.835 77,979 +0.01(+0.12%)
Sep 18, 2023 7.807 7.864 7.759 7.826 104,108 +0.05(+0.62%)
Sep 15, 2023 7.816 7.826 7.739 7.778 66,371 -0.03(-0.37%)
Sep 14, 2023 7.778 7.826 7.749 7.807 38,269 +0.06(+0.74%)
Sep 13, 2023 7.749 7.758 7.663 7.749 69,742 +0.07(+0.88%)
Sep 12, 2023 7.682 7.739 7.682 7.682 90,281 +0.00(+0.00%)
Sep 11, 2023 7.711 7.749 7.672 7.682 48,254 -0.03(-0.37%)
Sep 08, 2023 7.711 7.739 7.711 7.711 52,218 +0.00(+0.00%)
Sep 07, 2023 7.595 7.730 7.595 7.711 52,551 +0.10(+1.26%)
Sep 06, 2023 7.730 7.730 7.595 7.615 61,979 -0.13(-1.73%)
Sep 05, 2023 7.749 7.778 7.730 7.749 50,767 -0.01(-0.12%)
Sep 01, 2023 7.778 7.816 7.744 7.759 47,308 +0.01(+0.12%)
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%)
Jun 15, 2023 7.199 7.256 7.155 7.256 192,559 +0.24(+3.36%)
May 08, 2023 7.105 7.151 6.992 7.020 56,839 -0.01(-0.13%)
May 05, 2023 6.955 7.086 6.936 7.030 110,688 +0.12(+1.76%)
May 04, 2023 6.945 6.964 6.861 6.908 46,983 -0.03(-0.40%)
May 03, 2023 6.945 7.020 6.927 6.936 58,765 -0.03(-0.40%)
May 02, 2023 7.161 7.161 6.917 6.964 147,446 -0.22(-3.00%)
May 01, 2023 7.179 7.236 7.161 7.179 88,927 -0.01(-0.13%)
Apr 28, 2023 7.077 7.198 7.077 7.189 87,264 +0.10(+1.44%)
Apr 27, 2023 7.040 7.096 7.021 7.086 42,167 +0.08(+1.20%)
Apr 26, 2023 7.068 7.142 6.993 7.003 133,958 -0.09(-1.31%)
Apr 25, 2023 7.189 7.189 7.096 7.096 73,130 -0.13(-1.80%)
Apr 24, 2023 7.207 7.235 7.152 7.226 83,915 +0.02(+0.32%)
Apr 21, 2023 7.161 7.215 7.152 7.203 45,220 +0.06(+0.85%)
Apr 20, 2023 7.235 7.235 7.124 7.142 68,017 -0.12(-1.66%)
Apr 19, 2023 7.226 7.263 7.226 7.263 28,797 +0.02(+0.26%)
Apr 18, 2023 7.263 7.291 7.226 7.245 126,759 +0.00(+0.00%)
Apr 17, 2023 7.254 7.317 7.212 7.245 77,439 +0.00(+0.00%)
Apr 14, 2023 7.263 7.282 7.198 7.245 107,184 -0.02(-0.26%)
Apr 13, 2023 7.319 7.319 7.254 7.263 64,060 -0.01(-0.13%)
Apr 12, 2023 7.300 7.338 7.254 7.272 175,378 +0.01(+0.13%)
Apr 11, 2023 7.161 7.305 7.161 7.263 93,200 +0.11(+1.56%)
Apr 10, 2023 7.114 7.254 7.114 7.152 137,523 +0.01(+0.13%)
Apr 06, 2023 7.189 7.226 7.124 7.142 158,210 -0.05(-0.65%)
Apr 05, 2023 7.189 7.221 7.170 7.189 94,337 +0.04(+0.52%)
Apr 04, 2023 7.263 7.282 7.119 7.152 100,483 -0.08(-1.16%)
Apr 03, 2023 7.161 7.245 7.161 7.235 143,849 +0.18(+2.50%)
Mar 31, 2023 7.012 7.084 7.012 7.059 104,963 +0.06(+0.79%)
Mar 30, 2023 6.985 7.031 6.966 7.003 161,088 +0.08(+1.13%)
Mar 29, 2023 6.892 6.929 6.874 6.925 49,901 +0.08(+1.15%)
Mar 28, 2023 6.800 6.874 6.800 6.846 59,203 +0.07(+1.09%)
Mar 27, 2023 6.680 6.781 6.654 6.772 182,595 +0.19(+2.95%)
Mar 24, 2023 6.486 6.661 6.486 6.578 284,316 +0.01(+0.14%)
Mar 23, 2023 6.791 6.791 6.550 6.569 217,237 -0.12(-1.80%)
Mar 22, 2023 6.791 6.837 6.689 6.689 142,191 -0.09(-1.36%)
Mar 21, 2023 6.902 6.920 6.781 6.781 309,835 +0.02(+0.27%)
Mar 20, 2023 6.781 6.818 6.726 6.763 248,437 +0.05(+0.69%)
Mar 17, 2023 6.744 6.763 6.643 6.717 74,335 -0.06(-0.95%)
Mar 16, 2023 6.634 6.809 6.569 6.781 171,919 +0.08(+1.24%)
Mar 15, 2023 6.938 6.956 6.680 6.698 330,322 -0.30(-4.35%)
Mar 14, 2023 6.929 7.105 6.897 7.003 116,264 +0.08(+1.20%)
Mar 13, 2023 6.920 7.091 6.744 6.920 130,844 -0.10(-1.45%)
Mar 10, 2023 7.179 7.216 7.012 7.022 134,550 -0.18(-2.56%)
Mar 09, 2023 7.317 7.359 7.206 7.206 99,348 -0.10(-1.39%)
Mar 08, 2023 7.290 7.345 7.262 7.308 71,496 +0.00(+0.00%)
Mar 07, 2023 7.437 7.465 7.290 7.308 58,580 -0.10(-1.37%)
Mar 06, 2023 7.373 7.474 7.373 7.410 84,895 +0.01(+0.12%)
Mar 03, 2023 7.326 7.419 7.326 7.400 215,307 +0.06(+0.88%)
Mar 02, 2023 7.317 7.336 7.239 7.336 184,723 +0.05(+0.63%)
Mar 01, 2023 7.345 7.436 7.207 7.290 158,505 -0.06(-0.75%)
Feb 28, 2023 7.400 7.409 7.331 7.345 59,979 -0.01(-0.12%)
Feb 27, 2023 7.446 7.492 7.331 7.354 65,165 -0.03(-0.37%)
Feb 24, 2023 7.418 7.422 7.335 7.381 84,501 -0.08(-1.11%)
Feb 23, 2023 7.400 7.501 7.371 7.464 114,172 +0.14(+1.88%)
Feb 22, 2023 7.391 7.400 7.290 7.326 91,251 +0.02(+0.25%)
Feb 21, 2023 7.418 7.418 7.299 7.308 61,065 -0.12(-1.61%)
Feb 17, 2023 7.519 7.547 7.354 7.427 54,709 -0.11(-1.52%)
Feb 16, 2023 7.620 7.620 7.464 7.542 128,390 -0.09(-1.14%)
Feb 15, 2023 7.675 7.703 7.565 7.629 84,633 -0.03(-0.36%)
Feb 14, 2023 7.593 7.721 7.593 7.657 91,758 +0.01(+0.12%)
Feb 13, 2023 7.593 7.693 7.574 7.648 189,206 +0.07(+0.97%)
Feb 10, 2023 7.446 7.593 7.446 7.574 123,530 +0.17(+2.23%)
Feb 09, 2023 7.455 7.493 7.400 7.409 137,369 -0.02(-0.25%)
Feb 08, 2023 7.354 7.446 7.354 7.427 160,258 +0.05(+0.62%)
Feb 07, 2023 7.354 7.400 7.345 7.381 91,044 +0.03(+0.37%)
Feb 06, 2023 7.455 7.455 7.354 7.354 107,730 -0.13(-1.72%)
Feb 03, 2023 7.510 7.574 7.464 7.482 86,354 -0.06(-0.73%)
Feb 02, 2023 7.510 7.602 7.501 7.537 141,177 +0.01(+0.12%)
Feb 01, 2023 7.492 7.574 7.418 7.528 112,827 +0.05(+0.61%)
Jan 31, 2023 7.409 7.491 7.409 7.482 81,521 +0.04(+0.49%)
Jan 30, 2023 7.555 7.555 7.400 7.446 155,201 -0.04(-0.49%)
Jan 27, 2023 7.519 7.537 7.473 7.482 85,538 -0.02(-0.30%)
Jan 26, 2023 7.482 7.519 7.446 7.505 213,579 +0.08(+1.04%)
Jan 25, 2023 7.491 7.491 7.391 7.428 89,514 -0.04(-0.49%)
Jan 24, 2023 7.400 7.491 7.382 7.464 139,145 +0.03(+0.37%)
Jan 23, 2023 7.409 7.470 7.396 7.437 104,551 +0.05(+0.62%)
Jan 20, 2023 7.355 7.391 7.268 7.391 70,345 +0.08(+1.12%)
Jan 19, 2023 7.209 7.354 7.209 7.309 86,271 +0.06(+0.88%)
Jan 18, 2023 7.428 7.441 7.245 7.245 105,130 -0.16(-2.22%)
Jan 17, 2023 7.400 7.437 7.355 7.409 180,085 +0.04(+0.50%)
Jan 13, 2023 7.391 7.409 7.318 7.373 139,499 -0.01(-0.12%)
Jan 12, 2023 7.336 7.409 7.282 7.382 167,801 +0.11(+1.51%)
Jan 11, 2023 7.236 7.272 7.218 7.272 227,748 +0.11(+1.53%)
Jan 10, 2023 7.245 7.245 7.126 7.163 418,357 -0.09(-1.26%)
Jan 09, 2023 7.254 7.300 7.209 7.254 124,446 +0.07(+1.02%)
Jan 06, 2023 7.090 7.227 7.090 7.181 199,099 +0.15(+2.08%)
Jan 05, 2023 7.008 7.035 6.962 7.035 64,669 +0.03(+0.39%)
Jan 04, 2023 6.944 7.044 6.944 7.008 101,677 +0.02(+0.26%)
Jan 03, 2023 7.063 7.074 6.898 6.990 100,828 -0.09(-1.29%)
Dec 30, 2022 7.054 7.100 7.031 7.081 89,986 +0.01(+0.13%)
Dec 29, 2022 7.017 7.162 7.017 7.072 191,767 +0.01(+0.13%)
Dec 28, 2022 7.126 7.153 6.986 7.063 279,627 -0.06(-0.89%)
Dec 27, 2022 7.162 7.162 7.063 7.126 115,459 -0.01(-0.13%)
Dec 23, 2022 6.972 7.153 6.945 7.135 119,246 +0.19(+2.74%)
Dec 22, 2022 7.054 7.054 6.827 6.945 218,841 -0.09(-1.29%)
Dec 21, 2022 6.954 7.049 6.954 7.036 178,000 +0.15(+2.11%)
Dec 20, 2022 6.836 6.942 6.836 6.890 218,788 +0.02(+0.26%)
Dec 19, 2022 6.936 6.977 6.827 6.872 134,710 -0.07(-1.04%)
Dec 16, 2022 6.909 6.990 6.881 6.945 119,860 -0.15(-2.05%)
Dec 15, 2022 7.144 7.199 7.008 7.090 198,076 -0.11(-1.51%)
Dec 14, 2022 7.298 7.298 7.144 7.199 125,647 -0.05(-0.63%)
Dec 13, 2022 7.308 7.344 7.162 7.244 201,739 +0.11(+1.52%)
Dec 12, 2022 7.008 7.144 7.008 7.135 220,953 +0.13(+1.81%)
Dec 09, 2022 7.045 7.153 7.008 7.008 94,422 -0.06(-0.90%)
Dec 08, 2022 7.099 7.158 7.054 7.072 207,241 +0.04(+0.52%)
Dec 07, 2022 6.999 7.117 6.971 7.036 139,284 +0.00(+0.00%)
Dec 06, 2022 7.117 7.217 6.999 7.036 68,599 -0.11(-1.52%)
Dec 05, 2022 7.289 7.317 7.117 7.144 113,070 -0.16(-2.23%)
Dec 02, 2022 7.244 7.326 7.171 7.308 105,648 +0.00(+0.00%)
Dec 01, 2022 7.380 7.407 7.297 7.308 119,402 -0.02(-0.25%)
Nov 30, 2022 7.353 7.398 7.172 7.326 223,562 -0.01(-0.12%)
Nov 29, 2022 7.172 7.371 7.172 7.335 88,618 +0.18(+2.52%)
Nov 28, 2022 7.163 7.218 7.118 7.154 118,199 -0.09(-1.24%)
Nov 25, 2022 7.245 7.280 7.218 7.245 27,508 +0.09(+1.26%)
Nov 23, 2022 7.127 7.281 7.118 7.154 193,743 -0.13(-1.73%)
Nov 22, 2022 7.127 7.290 7.109 7.281 194,319 +0.23(+3.32%)
Nov 21, 2022 7.073 7.073 6.922 7.046 87,176 -0.07(-1.01%)
Nov 18, 2022 6.929 7.145 6.860 7.118 87,528 +0.13(+1.80%)
Nov 17, 2022 7.028 7.082 6.992 6.992 75,196 -0.15(-2.14%)
Nov 16, 2022 7.109 7.172 7.055 7.145 92,894 +0.03(+0.38%)
Nov 15, 2022 7.236 7.263 7.064 7.118 119,364 -0.05(-0.63%)
Nov 14, 2022 7.109 7.263 7.109 7.163 175,064 +0.04(+0.57%)
Nov 11, 2022 7.281 7.290 7.118 7.123 136,059 -0.00(-0.06%)
Nov 10, 2022 6.992 7.145 6.992 7.127 126,373 +0.23(+3.26%)
Nov 09, 2022 7.055 7.127 6.901 6.902 80,460 -0.24(-3.40%)
Nov 08, 2022 7.073 7.208 7.046 7.145 311,059 +0.09(+1.28%)
Nov 07, 2022 7.091 7.091 7.010 7.055 85,363 -0.01(-0.13%)
Nov 04, 2022 7.136 7.136 6.983 7.064 115,656 +0.05(+0.64%)
Nov 03, 2022 7.064 7.118 6.974 7.019 348,771 -0.10(-1.39%)
Nov 02, 2022 7.145 7.199 7.033 7.118 268,670 -0.04(-0.50%)
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.