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 )

9.790 -0.020 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2018 7.479 7.479 7.479 0 -0.12(-1.63%)
Aug 30, 2018 7.585 7.621 7.526 7.603 259,985 +0.00(+0.00%)
Aug 29, 2018 7.591 7.692 7.550 7.603 313,891 -0.01(-0.08%)
Aug 28, 2018 7.728 7.728 7.585 7.609 374,945 -0.11(-1.38%)
Aug 27, 2018 7.722 7.722 7.645 7.716 344,632 +0.04(+0.54%)
Aug 24, 2018 7.668 7.745 7.633 7.674 247,045 +0.04(+0.47%)
Aug 23, 2018 7.621 7.686 7.591 7.639 521,860 +0.04(+0.55%)
Aug 22, 2018 7.645 7.676 7.556 7.597 612,840 -0.03(-0.39%)
Aug 21, 2018 7.852 7.888 7.609 7.627 1,275,436 -0.43(-5.37%)
Aug 20, 2018 8.030 8.095 8.024 8.059 184,894 +0.02(+0.29%)
Aug 17, 2018 7.953 8.048 7.953 8.036 105,129 +0.07(+0.89%)
Aug 16, 2018 7.923 8.000 7.923 7.965 116,919 +0.03(+0.37%)
Aug 15, 2018 7.965 7.994 7.899 7.935 171,944 -0.05(-0.59%)
Aug 14, 2018 7.982 7.994 7.923 7.982 175,056 +0.04(+0.52%)
Aug 13, 2018 8.071 8.071 7.935 7.941 181,225 -0.12(-1.47%)
Aug 10, 2018 8.083 8.107 8.048 8.059 113,229 -0.01(-0.07%)
Aug 09, 2018 7.988 8.065 7.982 8.065 209,882 +0.12(+1.57%)
Aug 08, 2018 7.923 7.971 7.870 7.941 266,669 -0.04(-0.52%)
Aug 07, 2018 7.994 8.018 7.953 7.982 304,458 +0.03(+0.37%)
Aug 06, 2018 7.971 8.000 7.947 7.953 199,467 -0.01(-0.15%)
Aug 03, 2018 7.935 8.053 7.935 7.965 169,084 +0.03(+0.34%)
Aug 02, 2018 7.882 8.012 7.864 7.937 191,887 +0.02(+0.25%)
Aug 01, 2018 7.923 7.947 7.888 7.918 151,121 -0.02(-0.30%)
Jul 31, 2018 7.848 7.954 7.848 7.942 201,282 +0.08(+0.97%)
Jul 30, 2018 7.901 7.937 7.848 7.866 213,137 +0.01(+0.07%)
Jul 27, 2018 7.936 7.983 7.848 7.860 192,367 -0.08(-1.04%)
Jul 26, 2018 7.901 7.983 7.871 7.942 218,783 +0.04(+0.52%)
Jul 25, 2018 7.842 7.907 7.801 7.901 163,939 +0.06(+0.75%)
Jul 24, 2018 7.766 7.842 7.719 7.842 282,853 +0.12(+1.60%)
Jul 23, 2018 7.748 7.768 7.666 7.719 177,361 -0.01(-0.08%)
Jul 20, 2018 7.918 7.918 7.725 7.725 212,756 -0.14(-1.72%)
Jul 19, 2018 7.824 7.907 7.793 7.860 382,937 +0.22(+2.84%)
Jul 18, 2018 7.542 7.666 7.537 7.642 217,342 +0.06(+0.77%)
Jul 17, 2018 7.607 7.631 7.582 7.584 294,984 +0.00(+0.00%)
Jul 16, 2018 7.642 7.689 7.584 7.584 224,812 -0.08(-1.07%)
Jul 13, 2018 7.631 7.695 7.619 7.666 205,148 +0.06(+0.77%)
Jul 12, 2018 7.584 7.660 7.584 7.607 197,986 +0.04(+0.54%)
Jul 11, 2018 7.584 7.648 7.554 7.566 162,713 -0.04(-0.54%)
Jul 10, 2018 7.636 7.672 7.595 7.607 236,688 +0.02(+0.31%)
Jul 09, 2018 7.642 7.660 7.584 7.584 201,623 +0.00(+0.00%)
Jul 06, 2018 7.584 7.636 7.584 7.584 139,081 +0.01(+0.08%)
Jul 05, 2018 7.660 7.660 7.578 7.578 160,165 -0.02(-0.23%)
Jul 03, 2018 7.595 7.595 7.595 0 +0.04(+0.47%)
Jul 02, 2018 7.654 7.685 7.554 7.560 296,988 -0.02(-0.32%)
Jun 29, 2018 7.521 7.590 7.503 7.585 230,322 +0.12(+1.64%)
Jun 28, 2018 7.497 7.515 7.433 7.462 194,138 -0.01(-0.08%)
Jun 27, 2018 7.532 7.550 7.445 7.468 218,683 -0.03(-0.39%)
Jun 26, 2018 7.433 7.526 7.422 7.497 201,876 +0.10(+1.34%)
Jun 25, 2018 7.550 7.550 7.375 7.398 242,949 -0.14(-1.85%)
Jun 22, 2018 7.526 7.579 7.509 7.538 334,424 +0.08(+1.09%)
Jun 21, 2018 7.509 7.509 7.439 7.457 264,556 -0.02(-0.31%)
Jun 20, 2018 7.515 7.515 7.480 7.480 157,935 +0.05(+0.63%)
Jun 19, 2018 7.433 7.497 7.422 7.433 190,642 -0.05(-0.70%)
Jun 18, 2018 7.416 7.491 7.410 7.486 280,564 +0.09(+1.18%)
Jun 15, 2018 7.491 7.363 7.398 446,897 -0.09(-1.24%)
Jun 14, 2018 7.550 7.573 7.468 7.491 442,539 -0.01(-0.16%)
Jun 13, 2018 7.649 7.649 7.474 7.503 225,089 -0.13(-1.75%)
Jun 12, 2018 7.654 7.654 7.619 7.637 275,355 +0.01(+0.08%)
Jun 11, 2018 7.538 7.637 7.538 7.631 201,141 +0.09(+1.24%)
Jun 08, 2018 7.491 7.538 7.454 7.538 269,194 +0.06(+0.78%)
Jun 07, 2018 7.491 7.544 7.462 7.480 260,003 +0.00(+0.00%)
Jun 06, 2018 7.468 7.480 200,599 -0.10(-1.38%)
Jun 05, 2018 7.573 7.614 7.550 7.585 177,671 +0.01(+0.15%)
Jun 04, 2018 7.567 7.619 7.550 7.573 208,902 +0.00(+0.00%)
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.