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 +0.020 (+0.20%)
Official Closing 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 (%)
Nov 30, 2020 4.636 4.659 4.522 4.583 566,540 -0.08(-1.80%)
Nov 27, 2020 4.736 4.767 4.621 4.667 171,224 -0.10(-2.09%)
Nov 25, 2020 4.751 4.766 4.705 4.766 295,917 +0.00(+0.00%)
Nov 24, 2020 4.705 4.858 4.705 4.766 333,369 +0.11(+2.47%)
Nov 23, 2020 4.590 4.778 4.590 4.652 386,323 +0.08(+1.84%)
Nov 20, 2020 4.621 4.690 4.568 4.568 638,366 -0.02(-0.33%)
Nov 19, 2020 4.399 4.606 4.376 4.583 507,817 +0.15(+3.36%)
Nov 18, 2020 4.460 4.537 4.415 4.434 527,027 -0.01(-0.25%)
Nov 17, 2020 4.315 4.453 4.284 4.445 307,598 +0.11(+2.47%)
Nov 16, 2020 4.300 4.437 4.277 4.338 389,910 +0.11(+2.72%)
Nov 13, 2020 4.139 4.239 4.128 4.223 267,031 +0.08(+1.85%)
Nov 12, 2020 4.147 4.193 4.093 4.147 346,989 -0.01(-0.18%)
Nov 11, 2020 4.147 4.200 4.101 4.154 434,704 +0.05(+1.12%)
Nov 10, 2020 3.963 4.131 3.940 4.108 482,457 +0.16(+4.07%)
Nov 09, 2020 4.024 4.047 3.856 3.948 628,239 +0.21(+5.74%)
Nov 06, 2020 3.871 3.871 3.734 3.734 277,487 -0.14(-3.56%)
Nov 05, 2020 3.864 3.948 3.795 3.871 478,751 +0.01(+0.20%)
Nov 04, 2020 3.864 3.910 3.810 3.864 153,143 +0.02(+0.40%)
Nov 03, 2020 3.802 3.867 3.787 3.848 289,668 +0.07(+1.82%)
Nov 02, 2020 3.757 3.779 3.749 3.779 466,471 +0.05(+1.44%)
Oct 30, 2020 3.749 3.795 3.711 3.726 502,440 -0.07(-1.80%)
Oct 29, 2020 3.779 3.824 3.733 3.794 264,576 +0.02(+0.40%)
Oct 28, 2020 3.893 3.893 3.756 3.779 450,996 -0.17(-4.22%)
Oct 27, 2020 4.052 4.052 3.938 3.946 373,411 -0.05(-1.33%)
Oct 26, 2020 4.029 4.039 3.946 3.999 353,075 -0.07(-1.68%)
Oct 23, 2020 4.173 4.180 4.036 4.067 549,449 -0.05(-1.11%)
Oct 22, 2020 4.052 4.120 4.044 4.112 471,488 +0.05(+1.31%)
Oct 21, 2020 4.059 4.087 4.021 4.059 420,177 -0.01(-0.19%)
Oct 20, 2020 4.036 4.074 4.029 4.067 376,525 +0.04(+0.94%)
Oct 19, 2020 4.052 4.087 4.006 4.029 236,885 -0.02(-0.56%)
Oct 16, 2020 4.067 4.089 4.044 4.052 316,517 -0.02(-0.56%)
Oct 15, 2020 4.036 4.082 3.977 4.074 522,559 -0.03(-0.74%)
Oct 14, 2020 4.044 4.135 4.033 4.105 526,651 +0.06(+1.50%)
Oct 13, 2020 4.036 4.052 4.010 4.044 705,500 +0.00(+0.00%)
Oct 12, 2020 4.052 4.052 3.976 4.044 510,139 +0.00(+0.00%)
Oct 09, 2020 4.036 4.067 3.999 4.044 483,690 +0.03(+0.75%)
Oct 08, 2020 3.870 4.029 3.870 4.014 455,089 +0.15(+3.92%)
Oct 07, 2020 3.809 3.862 3.771 3.862 351,234 +0.06(+1.59%)
Oct 06, 2020 3.824 3.855 3.756 3.802 576,457 +0.02(+0.40%)
Oct 05, 2020 3.673 3.809 3.605 3.787 795,064 +0.23(+6.61%)
Oct 02, 2020 3.408 3.559 3.408 3.552 335,928 +0.08(+2.40%)
Oct 01, 2020 3.461 3.506 3.446 3.468 629,483 -0.01(-0.22%)
Sep 30, 2020 3.543 3.588 3.454 3.476 570,514 -0.07(-2.11%)
Sep 29, 2020 3.543 3.551 3.484 3.551 220,496 +0.02(+0.64%)
Sep 28, 2020 3.498 3.573 3.491 3.528 324,454 +0.07(+1.95%)
Sep 25, 2020 3.491 3.543 3.439 3.461 421,281 -0.05(-1.49%)
Sep 24, 2020 3.536 3.569 3.424 3.513 376,271 -0.04(-1.05%)
Sep 23, 2020 3.686 3.738 3.543 3.551 279,071 -0.15(-4.05%)
Sep 22, 2020 3.671 3.738 3.641 3.701 355,785 +0.01(+0.20%)
Sep 21, 2020 3.656 3.708 3.588 3.693 333,367 -0.03(-0.80%)
Sep 18, 2020 3.716 3.725 3.663 3.723 286,861 +0.00(+0.00%)
Sep 17, 2020 3.761 3.776 3.716 3.723 294,615 -0.07(-1.97%)
Sep 16, 2020 3.753 3.821 3.731 3.798 357,736 +0.07(+1.81%)
Sep 15, 2020 3.783 3.795 3.731 3.731 333,515 -0.03(-0.80%)
Sep 14, 2020 3.671 3.761 3.671 3.761 298,004 +0.08(+2.24%)
Sep 11, 2020 3.708 3.713 3.648 3.678 249,084 -0.01(-0.41%)
Sep 10, 2020 3.791 3.791 3.693 3.693 409,002 -0.04(-1.20%)
Sep 09, 2020 3.723 3.774 3.723 3.738 232,723 +0.04(+1.22%)
Sep 08, 2020 3.738 3.738 3.678 3.693 317,704 -0.10(-2.76%)
Sep 04, 2020 3.783 3.828 3.723 3.798 309,954 +0.01(+0.20%)
Sep 03, 2020 3.821 3.873 3.791 3.791 232,795 -0.07(-1.75%)
Sep 02, 2020 3.843 3.903 3.836 3.858 362,635 -0.01(-0.19%)
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.