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 )

9.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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%)
Nov 01, 2022 7.208 7.208 7.145 7.154 57,825 +0.03(+0.38%)
Oct 31, 2022 7.020 7.145 7.020 7.127 110,071 +0.08(+1.14%)
Oct 28, 2022 7.011 7.092 6.960 7.047 205,753 +0.09(+1.29%)
Oct 27, 2022 6.886 7.047 6.886 6.957 232,763 +0.04(+0.52%)
Oct 26, 2022 6.868 6.930 6.832 6.921 267,618 +0.11(+1.58%)
Oct 25, 2022 6.698 6.841 6.698 6.814 142,370 +0.08(+1.20%)
Oct 24, 2022 6.832 6.832 6.707 6.733 69,000 -0.04(-0.66%)
Oct 21, 2022 6.653 6.787 6.639 6.778 92,304 +0.14(+2.16%)
Oct 20, 2022 6.724 6.769 6.608 6.635 95,147 -0.09(-1.33%)
Oct 19, 2022 6.724 6.778 6.689 6.724 71,221 -0.01(-0.13%)
Oct 18, 2022 6.698 6.832 6.653 6.733 130,106 +0.10(+1.48%)
Oct 17, 2022 6.626 6.662 6.590 6.635 127,617 +0.13(+2.07%)
Oct 14, 2022 6.689 6.695 6.483 6.501 122,566 -0.13(-2.02%)
Oct 13, 2022 6.375 6.653 6.348 6.635 184,742 +0.20(+3.06%)
Oct 12, 2022 6.545 6.545 6.438 6.438 135,505 -0.10(-1.51%)
Oct 11, 2022 6.456 6.635 6.420 6.536 107,935 +0.02(+0.27%)
Oct 10, 2022 6.653 6.707 6.492 6.519 134,708 -0.10(-1.49%)
Oct 07, 2022 6.742 6.760 6.608 6.617 120,257 -0.11(-1.60%)
Oct 06, 2022 6.760 6.832 6.608 6.724 253,571 -0.05(-0.79%)
Oct 05, 2022 6.787 6.845 6.644 6.778 102,104 -0.01(-0.13%)
Oct 04, 2022 6.778 6.805 6.635 6.787 153,435 +0.21(+3.27%)
Oct 03, 2022 6.483 6.644 6.456 6.572 176,374 +0.21(+3.38%)
Sep 30, 2022 6.402 6.491 6.357 6.357 113,978 -0.06(-0.96%)
Sep 29, 2022 6.517 6.517 6.313 6.419 114,062 -0.09(-1.38%)
Sep 28, 2022 6.402 6.544 6.371 6.509 254,690 +0.23(+3.68%)
Sep 27, 2022 6.348 6.438 6.242 6.277 199,595 -0.03(-0.42%)
Sep 26, 2022 6.517 6.517 6.268 6.304 226,680 -0.23(-3.54%)
Sep 23, 2022 6.757 6.786 6.428 6.535 175,575 -0.34(-4.92%)
Sep 22, 2022 7.095 7.095 6.864 6.873 122,191 -0.17(-2.40%)
Sep 21, 2022 7.211 7.264 7.033 7.042 201,976 -0.11(-1.49%)
Sep 20, 2022 7.291 7.291 7.095 7.149 142,652 -0.12(-1.59%)
Sep 19, 2022 7.042 7.264 7.036 7.264 107,381 +0.16(+2.25%)
Sep 16, 2022 7.220 7.229 7.095 7.104 94,128 -0.17(-2.32%)
Sep 15, 2022 7.389 7.412 7.273 7.273 75,954 -0.15(-2.04%)
Sep 14, 2022 7.246 7.433 7.220 7.424 129,383 +0.21(+2.96%)
Sep 13, 2022 7.362 7.460 7.184 7.211 74,395 -0.24(-3.22%)
Sep 12, 2022 7.415 7.504 7.415 7.451 70,047 +0.09(+1.21%)
Sep 09, 2022 7.255 7.380 7.255 7.362 64,659 +0.15(+2.10%)
Sep 08, 2022 7.264 7.291 7.175 7.211 130,232 -0.07(-0.98%)
Sep 07, 2022 7.149 7.300 7.131 7.282 93,606 +0.08(+1.11%)
Sep 06, 2022 7.220 7.318 7.193 7.202 89,712 -0.03(-0.37%)
Sep 02, 2022 7.264 7.362 7.175 7.229 62,057 +0.03(+0.37%)
Sep 01, 2022 7.220 7.282 7.158 7.202 149,367 -0.16(-2.17%)
Aug 31, 2022 7.486 7.565 7.362 7.362 173,031 -0.22(-2.91%)
Aug 30, 2022 7.618 7.618 7.415 7.583 298,136 +0.02(+0.23%)
Aug 29, 2022 7.565 7.680 7.557 7.565 118,560 +0.00(+0.00%)
Aug 26, 2022 7.663 7.671 7.539 7.565 47,705 -0.10(-1.27%)
Aug 25, 2022 7.618 7.716 7.583 7.663 116,803 +0.05(+0.70%)
Aug 24, 2022 7.539 7.610 7.537 7.610 109,551 +0.08(+1.06%)
Aug 23, 2022 7.415 7.539 7.415 7.530 138,606 +0.16(+2.16%)
Aug 22, 2022 7.300 7.446 7.291 7.371 84,515 -0.04(-0.48%)
Aug 19, 2022 7.477 7.512 7.406 7.406 85,697 -0.10(-1.30%)
Aug 18, 2022 7.459 7.574 7.450 7.503 178,766 +0.11(+1.43%)
Aug 17, 2022 7.486 7.557 7.397 7.397 110,463 -0.15(-1.99%)
Aug 16, 2022 7.486 7.565 7.469 7.548 94,972 +0.05(+0.71%)
Aug 15, 2022 7.389 7.509 7.176 7.495 199,784 +0.01(+0.12%)
Aug 12, 2022 7.468 7.521 7.433 7.486 192,558 +0.04(+0.59%)
Aug 11, 2022 7.371 7.503 7.212 7.442 137,091 +0.13(+1.81%)
Aug 10, 2022 7.238 7.327 7.185 7.309 157,212 +0.13(+1.85%)
Aug 09, 2022 7.150 7.238 7.123 7.176 99,799 +0.09(+1.25%)
Aug 08, 2022 7.017 7.115 7.000 7.088 123,313 +0.11(+1.65%)
Aug 05, 2022 6.947 7.037 6.947 6.973 100,313 -0.05(-0.75%)
Aug 04, 2022 7.132 7.132 7.000 7.026 91,567 -0.12(-1.73%)
Aug 03, 2022 7.123 7.194 7.079 7.150 130,608 +0.04(+0.50%)
Aug 02, 2022 7.106 7.176 7.097 7.115 150,496 -0.04(-0.62%)
Aug 01, 2022 6.982 7.194 6.982 7.159 238,089 -0.05(-0.74%)
Jul 29, 2022 7.282 7.291 7.212 7.212 172,976 +0.00(+0.00%)
Jul 28, 2022 7.106 7.242 7.036 7.212 116,382 +0.15(+2.11%)
Jul 27, 2022 7.036 7.115 6.896 7.062 338,192 +0.08(+1.13%)
Jul 26, 2022 6.966 7.027 6.948 6.983 149,772 +0.07(+1.02%)
Jul 25, 2022 6.755 6.922 6.707 6.913 120,163 +0.22(+3.28%)
Jul 22, 2022 6.808 6.834 6.667 6.694 79,430 -0.08(-1.17%)
Jul 21, 2022 6.702 6.778 6.654 6.773 88,890 -0.02(-0.26%)
Jul 20, 2022 6.799 6.843 6.729 6.790 38,835 +0.01(+0.13%)
Jul 19, 2022 6.702 6.817 6.702 6.781 122,985 +0.13(+1.98%)
Jul 18, 2022 6.641 6.720 6.631 6.650 109,141 +0.11(+1.75%)
Jul 15, 2022 6.562 6.625 6.465 6.535 93,419 +0.10(+1.50%)
Jul 14, 2022 6.369 6.492 6.264 6.439 154,628 -0.04(-0.54%)
Jul 13, 2022 6.369 6.562 6.369 6.474 111,322 +0.11(+1.66%)
Jul 12, 2022 6.483 6.544 6.369 6.369 195,300 -0.23(-3.46%)
Jul 11, 2022 6.571 6.667 6.532 6.597 206,194 -0.03(-0.40%)
Jul 08, 2022 6.632 6.667 6.553 6.623 71,162 +0.04(+0.67%)
Jul 07, 2022 6.474 6.641 6.474 6.579 214,290 +0.17(+2.60%)
Jul 06, 2022 6.492 6.535 6.311 6.412 192,884 -0.13(-2.01%)
Jul 05, 2022 6.694 6.694 6.369 6.544 438,398 -0.21(-3.12%)
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.