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 (%)
Dec 31, 2015 5.723 6.053 6.053 6.053 1,740,304 +0.24(+4.09%)
Dec 30, 2015 5.783 5.902 5.723 5.815 1,647,506 -0.12(-2.08%)
Dec 29, 2015 6.076 6.140 5.879 5.938 1,830,552 -0.11(-1.82%)
Dec 28, 2015 6.158 6.158 5.874 6.048 1,576,723 -0.17(-2.80%)
Dec 24, 2015 6.295 6.222 6.222 6.222 808,560 -0.05(-0.73%)
Dec 23, 2015 5.755 6.273 5.755 6.268 2,566,325 +0.55(+9.70%)
Dec 22, 2015 5.416 5.728 5.357 5.714 1,926,966 +0.33(+6.12%)
Dec 21, 2015 5.284 5.389 5.229 5.384 1,076,149 +0.09(+1.73%)
Dec 18, 2015 5.302 5.421 5.155 5.293 1,369,391 -0.05(-1.03%)
Dec 17, 2015 5.371 5.375 5.224 5.348 1,708,663 +0.01(+0.17%)
Dec 16, 2015 5.105 5.343 5.064 5.339 1,263,319 +0.21(+4.01%)
Dec 15, 2015 5.055 5.187 5.051 5.133 1,904,041 +0.15(+2.94%)
Dec 14, 2015 5.187 5.220 4.922 4.986 1,216,271 -0.28(-5.30%)
Dec 11, 2015 5.494 5.590 5.220 5.265 1,503,177 -0.33(-5.82%)
Dec 10, 2015 5.499 5.726 5.467 5.590 852,832 +0.07(+1.24%)
Dec 09, 2015 5.384 5.682 5.380 5.522 1,439,737 +0.15(+2.73%)
Dec 08, 2015 5.059 5.490 5.055 5.375 1,282,979 +0.05(+1.03%)
Dec 07, 2015 5.774 5.865 5.192 5.320 1,510,406 -0.60(-10.13%)
Dec 04, 2015 6.121 6.158 5.911 5.920 1,656,611 -0.24(-3.87%)
Dec 03, 2015 6.382 6.406 6.158 6.158 710,650 -0.23(-3.58%)
Dec 02, 2015 6.556 6.556 6.332 6.387 974,614 -0.22(-3.26%)
Dec 01, 2015 6.584 6.634 6.488 6.602 707,381 +0.03(+0.41%)
Nov 30, 2015 6.548 6.630 6.517 6.576 757,597 +0.08(+1.26%)
Nov 27, 2015 6.544 6.607 6.489 6.494 174,668 -0.18(-2.72%)
Nov 25, 2015 6.512 6.675 6.675 6.675 650,502 +0.10(+1.59%)
Nov 24, 2015 6.476 6.616 6.407 6.571 735,418 +0.11(+1.76%)
Nov 23, 2015 6.448 6.535 6.371 6.457 530,388 +0.03(+0.49%)
Nov 20, 2015 6.430 6.489 6.346 6.426 548,793 -0.01(-0.14%)
Nov 19, 2015 6.539 6.539 6.389 6.435 401,052 -0.14(-2.07%)
Nov 18, 2015 6.548 6.680 6.494 6.571 504,287 +0.07(+1.05%)
Nov 17, 2015 6.694 6.771 6.471 6.503 574,124 -0.23(-3.37%)
Nov 16, 2015 6.553 6.734 6.534 6.730 528,003 +0.19(+2.85%)
Nov 13, 2015 6.371 6.582 6.321 6.544 612,511 +0.15(+2.34%)
Nov 12, 2015 6.544 6.571 6.335 6.394 678,969 -0.20(-3.03%)
Nov 11, 2015 6.853 6.893 6.580 6.594 559,225 -0.26(-3.84%)
Nov 10, 2015 6.975 7.034 6.825 6.857 860,718 -0.20(-2.77%)
Nov 09, 2015 7.107 7.179 6.980 7.052 326,654 -0.10(-1.46%)
Nov 06, 2015 7.229 7.239 7.089 7.157 330,474 -0.10(-1.38%)
Nov 05, 2015 7.293 7.427 7.216 7.257 464,587 -0.07(-0.99%)
Nov 04, 2015 7.606 7.625 7.325 7.329 419,389 -0.22(-2.89%)
Nov 03, 2015 7.575 7.625 7.511 7.547 633,427 -0.02(-0.30%)
Nov 02, 2015 7.570 7.711 7.502 7.570 229,208 -0.01(-0.20%)
Oct 30, 2015 7.593 7.634 7.458 7.585 329,865 +0.07(+0.91%)
Oct 29, 2015 7.562 7.611 7.476 7.517 369,647 -0.01(-0.18%)
Oct 28, 2015 7.147 7.530 7.147 7.530 392,839 +0.36(+5.03%)
Oct 27, 2015 7.165 7.253 7.039 7.170 771,941 -0.06(-0.87%)
Oct 26, 2015 7.341 7.341 7.179 7.233 457,825 -0.12(-1.60%)
Oct 23, 2015 7.508 7.540 7.323 7.350 250,203 -0.12(-1.57%)
Oct 22, 2015 7.372 7.571 7.282 7.467 804,672 +0.10(+1.41%)
Oct 21, 2015 7.553 7.553 7.336 7.363 277,674 -0.09(-1.27%)
Oct 20, 2015 7.418 7.589 7.418 7.458 282,427 +0.02(+0.24%)
Oct 19, 2015 7.675 7.724 7.391 7.440 542,073 -0.28(-3.62%)
Oct 16, 2015 7.679 7.871 7.499 7.720 533,171 +0.06(+0.82%)
Oct 15, 2015 7.657 7.715 7.517 7.657 493,698 +0.00(+0.00%)
Oct 14, 2015 7.440 7.758 7.368 7.657 399,765 +0.16(+2.10%)
Oct 13, 2015 7.440 7.557 7.440 7.499 343,065 +0.00(+0.07%)
Oct 12, 2015 7.724 7.733 7.454 7.494 244,346 -0.19(-2.53%)
Oct 09, 2015 7.751 7.756 7.634 7.688 210,540 -0.00(-0.06%)
Oct 08, 2015 7.760 7.810 7.630 7.693 242,574 -0.06(-0.81%)
Oct 07, 2015 7.778 7.825 7.530 7.756 236,434 +0.02(+0.23%)
Oct 06, 2015 7.611 7.756 7.508 7.738 424,291 +0.19(+2.51%)
Oct 05, 2015 7.548 7.620 7.458 7.548 313,080 +0.06(+0.78%)
Oct 02, 2015 6.976 7.508 6.872 7.490 404,709 +0.40(+5.59%)
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.