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:

First Trust MLP and Energy Income Fund (NY: FEI )

9.670 +0.100 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.858 6.952 6.858 6.877 74,649 -0.06(-0.81%)
May 30, 2023 6.933 6.971 6.886 6.933 102,607 -0.03(-0.41%)
May 26, 2023 7.008 7.065 6.943 6.961 315,677 -0.06(-0.80%)
May 25, 2023 7.084 7.112 6.971 7.018 116,552 -0.13(-1.84%)
May 24, 2023 7.197 7.197 7.131 7.150 65,178 -0.05(-0.65%)
May 23, 2023 7.253 7.291 7.178 7.197 120,710 -0.05(-0.65%)
May 22, 2023 7.291 7.357 7.234 7.244 91,832 -0.07(-0.90%)
May 19, 2023 7.328 7.404 7.300 7.310 224,838 -0.02(-0.26%)
May 18, 2023 7.206 7.338 7.206 7.328 203,937 +0.06(+0.78%)
May 17, 2023 7.262 7.272 7.206 7.272 76,273 +0.03(+0.39%)
May 16, 2023 7.385 7.385 7.225 7.244 170,430 -0.09(-1.28%)
May 15, 2023 7.178 7.338 7.150 7.338 180,826 +0.26(+3.72%)
May 12, 2023 7.103 7.159 7.037 7.074 243,781 -0.01(-0.13%)
May 11, 2023 7.103 7.103 7.056 7.084 103,921 -0.04(-0.53%)
May 10, 2023 7.187 7.187 7.037 7.121 120,115 +0.01(+0.13%)
May 09, 2023 7.027 7.139 7.004 7.112 186,966 +0.06(+0.80%)
May 08, 2023 7.140 7.187 7.027 7.056 56,555 -0.01(-0.13%)
May 05, 2023 6.990 7.121 6.971 7.065 110,134 +0.12(+1.76%)
May 04, 2023 6.980 6.999 6.896 6.943 46,748 -0.03(-0.40%)
May 03, 2023 6.980 7.056 6.961 6.971 58,472 -0.03(-0.40%)
May 02, 2023 7.197 7.197 6.952 6.999 146,709 -0.22(-3.00%)
May 01, 2023 7.215 7.272 7.197 7.215 88,482 -0.01(-0.13%)
Apr 28, 2023 7.113 7.234 7.113 7.225 86,828 +0.10(+1.44%)
Apr 27, 2023 7.075 7.131 7.057 7.122 41,956 +0.08(+1.20%)
Apr 26, 2023 7.103 7.178 7.029 7.038 133,289 -0.09(-1.31%)
Apr 25, 2023 7.225 7.225 7.131 7.131 72,765 -0.13(-1.80%)
Apr 24, 2023 7.244 7.272 7.187 7.262 83,496 +0.02(+0.32%)
Apr 21, 2023 7.197 7.251 7.187 7.239 44,994 +0.06(+0.85%)
Apr 20, 2023 7.272 7.272 7.159 7.178 67,677 -0.12(-1.66%)
Apr 19, 2023 7.262 7.300 7.262 7.300 28,653 +0.02(+0.26%)
Apr 18, 2023 7.300 7.328 7.262 7.281 126,126 +0.00(+0.00%)
Apr 17, 2023 7.290 7.353 7.248 7.281 77,052 +0.00(+0.00%)
Apr 14, 2023 7.300 7.318 7.234 7.281 106,649 -0.02(-0.26%)
Apr 13, 2023 7.356 7.356 7.290 7.300 63,740 -0.01(-0.13%)
Apr 12, 2023 7.337 7.374 7.290 7.309 174,502 +0.01(+0.13%)
Apr 11, 2023 7.197 7.342 7.197 7.300 92,735 +0.11(+1.56%)
Apr 10, 2023 7.150 7.290 7.150 7.187 136,835 +0.01(+0.13%)
Apr 06, 2023 7.225 7.262 7.159 7.178 157,420 -0.05(-0.65%)
Apr 05, 2023 7.225 7.257 7.206 7.225 93,865 +0.04(+0.52%)
Apr 04, 2023 7.300 7.318 7.154 7.187 99,981 -0.08(-1.16%)
Apr 03, 2023 7.197 7.281 7.197 7.272 143,130 +0.18(+2.50%)
Mar 31, 2023 7.048 7.120 7.048 7.094 104,438 +0.06(+0.79%)
Mar 30, 2023 7.020 7.066 7.001 7.038 160,283 +0.08(+1.13%)
Mar 29, 2023 6.927 6.964 6.908 6.959 49,652 +0.08(+1.15%)
Mar 28, 2023 6.834 6.908 6.834 6.880 58,907 +0.07(+1.09%)
Mar 27, 2023 6.713 6.815 6.688 6.806 181,682 +0.19(+2.95%)
Mar 24, 2023 6.518 6.695 6.518 6.611 282,896 +0.01(+0.14%)
Mar 23, 2023 6.825 6.825 6.583 6.602 216,152 -0.12(-1.80%)
Mar 22, 2023 6.825 6.871 6.723 6.723 141,480 -0.09(-1.36%)
Mar 21, 2023 6.936 6.955 6.815 6.815 308,287 +0.02(+0.27%)
Mar 20, 2023 6.815 6.853 6.760 6.797 247,195 +0.05(+0.69%)
Mar 17, 2023 6.778 6.797 6.676 6.750 73,963 -0.07(-0.95%)
Mar 16, 2023 6.667 6.843 6.602 6.815 171,060 +0.08(+1.24%)
Mar 15, 2023 6.973 6.991 6.713 6.732 328,671 -0.31(-4.35%)
Mar 14, 2023 6.964 7.140 6.932 7.038 115,683 +0.08(+1.20%)
Mar 13, 2023 6.955 7.127 6.769 6.955 130,191 -0.10(-1.45%)
Mar 10, 2023 7.215 7.252 7.048 7.057 133,878 -0.19(-2.56%)
Mar 09, 2023 7.354 7.396 7.243 7.243 98,852 -0.10(-1.39%)
Mar 08, 2023 7.326 7.382 7.298 7.345 71,138 +0.00(+0.00%)
Mar 07, 2023 7.475 7.503 7.326 7.345 58,287 -0.10(-1.37%)
Mar 06, 2023 7.410 7.512 7.410 7.447 84,471 +0.01(+0.12%)
Mar 03, 2023 7.363 7.456 7.363 7.438 214,232 +0.07(+0.88%)
Mar 02, 2023 7.354 7.373 7.275 7.373 183,800 +0.05(+0.63%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.