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
Streaming Delayed 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 (%)
Mar 31, 2015 8.901 8.949 8.686 8.789 307,723 -0.12(-1.36%)
Mar 30, 2015 8.906 8.923 8.815 8.910 193,161 +0.08(+0.88%)
Mar 27, 2015 8.876 8.979 8.785 8.832 279,091 -0.02(-0.20%)
Mar 26, 2015 8.992 9.014 8.824 8.850 406,098 -0.05(-0.53%)
Mar 25, 2015 8.850 8.919 8.789 8.897 223,700 +0.10(+1.18%)
Mar 24, 2015 9.005 9.005 8.750 8.794 364,956 -0.24(-2.67%)
Mar 23, 2015 8.794 9.044 8.767 9.035 356,077 +0.32(+3.71%)
Mar 20, 2015 8.703 8.750 8.686 8.712 314,149 +0.07(+0.85%)
Mar 19, 2015 8.746 8.746 8.621 8.638 251,569 -0.14(-1.62%)
Mar 18, 2015 8.617 8.819 8.573 8.781 302,374 +0.16(+1.80%)
Mar 17, 2015 8.535 8.668 8.487 8.625 349,484 +0.07(+0.81%)
Mar 16, 2015 8.543 8.556 8.418 8.556 424,203 +0.08(+0.92%)
Mar 13, 2015 8.522 8.543 8.410 8.479 190,737 -0.09(-1.01%)
Mar 12, 2015 8.690 8.694 8.565 8.565 192,428 -0.07(-0.85%)
Mar 11, 2015 8.837 8.841 8.638 8.638 231,248 -0.20(-2.25%)
Mar 10, 2015 8.694 8.854 8.630 8.837 437,113 +0.13(+1.49%)
Mar 09, 2015 8.794 8.880 8.690 8.707 238,702 -0.12(-1.37%)
Mar 06, 2015 8.845 8.867 8.746 8.828 268,349 -0.07(-0.78%)
Mar 05, 2015 8.910 8.937 8.867 8.897 230,954 +0.02(+0.19%)
Mar 04, 2015 8.867 8.884 8.824 8.880 192,850 +0.03(+0.29%)
Mar 03, 2015 8.996 9.014 8.798 8.854 344,155 -0.10(-1.16%)
Mar 02, 2015 9.083 9.104 8.957 8.957 188,695 -0.09(-0.99%)
Feb 27, 2015 9.047 9.102 9.017 9.047 239,779 +0.03(+0.33%)
Feb 26, 2015 9.068 9.081 8.982 9.017 380,885 -0.05(-0.57%)
Feb 25, 2015 9.012 9.112 9.012 9.068 229,002 +0.06(+0.62%)
Feb 24, 2015 8.978 9.021 8.944 9.012 209,340 +0.09(+0.96%)
Feb 23, 2015 8.961 8.978 8.909 8.926 202,205 -0.04(-0.48%)
Feb 20, 2015 8.931 9.021 8.888 8.969 232,853 +0.08(+0.87%)
Feb 19, 2015 8.849 8.909 8.808 8.892 183,424 -0.01(-0.10%)
Feb 18, 2015 8.828 8.935 8.823 8.901 279,482 +0.03(+0.34%)
Feb 17, 2015 8.935 9.004 8.845 8.871 291,112 -0.03(-0.29%)
Feb 13, 2015 8.948 8.896 8.896 8.896 235,111 -0.01(-0.10%)
Feb 12, 2015 9.008 9.081 8.871 8.905 256,523 +0.02(+0.24%)
Feb 11, 2015 8.926 9.036 8.884 8.884 232,688 -0.06(-0.67%)
Feb 10, 2015 9.042 9.060 8.815 8.944 215,522 -0.04(-0.43%)
Feb 09, 2015 9.167 9.261 8.961 8.982 243,968 -0.15(-1.60%)
Feb 06, 2015 9.077 9.171 9.060 9.128 372,711 +0.13(+1.48%)
Feb 05, 2015 9.017 9.051 8.969 8.995 233,820 +0.11(+1.21%)
Feb 04, 2015 8.965 9.009 8.884 8.888 247,251 -0.11(-1.19%)
Feb 03, 2015 8.978 9.055 8.922 8.995 246,382 +0.05(+0.53%)
Feb 02, 2015 8.995 8.995 8.738 8.948 188,877 +0.04(+0.50%)
Jan 30, 2015 8.686 8.942 8.635 8.904 324,461 +0.21(+2.41%)
Jan 29, 2015 8.635 8.699 8.451 8.694 250,979 +0.06(+0.69%)
Jan 28, 2015 8.793 8.793 8.596 8.635 298,898 -0.14(-1.56%)
Jan 27, 2015 8.724 8.797 8.635 8.771 245,974 +0.03(+0.39%)
Jan 26, 2015 8.780 8.793 8.686 8.737 254,837 -0.02(-0.20%)
Jan 23, 2015 8.831 8.835 8.677 8.754 374,083 -0.05(-0.58%)
Jan 22, 2015 8.720 8.842 8.707 8.805 231,120 +0.09(+1.08%)
Jan 21, 2015 8.562 8.728 8.562 8.711 287,382 +0.19(+2.20%)
Jan 20, 2015 8.558 8.805 8.430 8.524 890,673 -0.08(-0.89%)
Jan 16, 2015 8.400 8.635 8.366 8.601 266,163 +0.24(+2.86%)
Jan 15, 2015 8.408 8.468 8.302 8.361 344,211 +0.07(+0.82%)
Jan 14, 2015 8.276 8.351 8.110 8.293 452,504 -0.03(-0.41%)
Jan 13, 2015 8.447 8.494 8.280 8.327 290,442 -0.10(-1.17%)
Jan 12, 2015 8.592 8.592 8.334 8.426 510,125 -0.17(-1.99%)
Jan 09, 2015 8.558 8.673 8.549 8.596 185,441 +0.00(+0.05%)
Jan 08, 2015 8.536 8.652 8.536 8.592 352,351 +0.12(+1.41%)
Jan 07, 2015 8.545 8.660 8.451 8.472 240,368 -0.01(-0.18%)
Jan 06, 2015 8.618 8.746 8.409 8.487 400,968 -0.19(-2.14%)
Jan 05, 2015 9.044 9.053 8.613 8.673 462,131 -0.48(-5.27%)
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.