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 )

9.785 +0.055 (+0.57%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 23, 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 (%)
Sep 29, 2023 7.720 7.720 7.590 7.595 87,854 -0.08(-1.00%)
Sep 28, 2023 7.749 7.749 7.653 7.672 76,150 -0.05(-0.62%)
Sep 27, 2023 7.682 7.787 7.682 7.720 68,817 +0.07(+0.88%)
Sep 26, 2023 7.749 7.749 7.641 7.653 46,503 -0.11(-1.36%)
Sep 25, 2023 7.768 7.816 7.759 7.759 77,363 +0.02(+0.25%)
Sep 22, 2023 7.749 7.855 7.739 7.739 59,524 -0.01(-0.12%)
Sep 21, 2023 7.835 7.835 7.739 7.749 44,350 -0.05(-0.62%)
Sep 20, 2023 7.797 7.883 7.797 7.797 48,717 -0.04(-0.49%)
Sep 19, 2023 7.845 7.893 7.804 7.835 77,979 +0.01(+0.12%)
Sep 18, 2023 7.807 7.864 7.759 7.826 104,108 +0.05(+0.62%)
Sep 15, 2023 7.816 7.826 7.739 7.778 66,371 -0.03(-0.37%)
Sep 14, 2023 7.778 7.826 7.749 7.807 38,269 +0.06(+0.74%)
Sep 13, 2023 7.749 7.758 7.663 7.749 69,742 +0.07(+0.88%)
Sep 12, 2023 7.682 7.739 7.682 7.682 90,281 +0.00(+0.00%)
Sep 11, 2023 7.711 7.749 7.672 7.682 48,254 -0.03(-0.37%)
Sep 08, 2023 7.711 7.739 7.711 7.711 52,218 +0.00(+0.00%)
Sep 07, 2023 7.595 7.730 7.595 7.711 52,551 +0.10(+1.26%)
Sep 06, 2023 7.730 7.730 7.595 7.615 61,979 -0.13(-1.73%)
Sep 05, 2023 7.749 7.778 7.730 7.749 50,767 -0.01(-0.12%)
Sep 01, 2023 7.778 7.816 7.744 7.759 47,308 +0.01(+0.12%)
Aug 31, 2023 7.730 7.773 7.730 7.749 112,016 +0.02(+0.25%)
Aug 30, 2023 7.730 7.749 7.701 7.730 105,076 +0.04(+0.50%)
Aug 29, 2023 7.673 7.711 7.654 7.692 84,343 +0.02(+0.25%)
Aug 28, 2023 7.654 7.730 7.649 7.673 76,263 +0.06(+0.75%)
Aug 25, 2023 7.711 7.730 7.615 7.615 125,700 -0.10(-1.24%)
Aug 24, 2023 7.663 7.720 7.644 7.711 84,167 +0.04(+0.50%)
Aug 23, 2023 7.692 7.701 7.606 7.673 41,171 -0.02(-0.25%)
Aug 22, 2023 7.749 7.749 7.673 7.692 64,251 -0.01(-0.12%)
Aug 21, 2023 7.673 7.735 7.654 7.701 76,499 +0.03(+0.37%)
Aug 18, 2023 7.644 7.701 7.644 7.673 58,451 +0.03(+0.37%)
Aug 17, 2023 7.606 7.701 7.606 7.644 127,475 +0.04(+0.50%)
Aug 16, 2023 7.606 7.673 7.587 7.606 100,055 +0.00(+0.00%)
Aug 15, 2023 7.701 7.720 7.606 7.606 97,563 -0.10(-1.24%)
Aug 14, 2023 7.778 7.778 7.663 7.701 160,863 -0.07(-0.86%)
Aug 11, 2023 7.797 7.801 7.740 7.768 77,024 +0.03(+0.37%)
Aug 10, 2023 7.768 7.806 7.730 7.739 59,668 +0.01(+0.12%)
Aug 09, 2023 7.663 7.749 7.654 7.730 55,070 +0.07(+0.87%)
Aug 08, 2023 7.634 7.663 7.615 7.663 31,966 -0.01(-0.12%)
Aug 07, 2023 7.654 7.701 7.577 7.673 63,798 +0.06(+0.75%)
Aug 04, 2023 7.663 7.716 7.606 7.615 93,095 -0.02(-0.25%)
Aug 03, 2023 7.644 7.694 7.634 7.634 40,511 -0.02(-0.25%)
Aug 02, 2023 7.739 7.739 7.634 7.654 128,654 -0.09(-1.11%)
Aug 01, 2023 7.768 7.797 7.682 7.739 151,355 -0.02(-0.25%)
Jul 31, 2023 7.740 7.787 7.721 7.758 142,134 +0.03(+0.37%)
Jul 28, 2023 7.673 7.749 7.673 7.730 217,461 +0.08(+0.99%)
Jul 27, 2023 7.721 7.730 7.626 7.654 77,905 -0.02(-0.25%)
Jul 26, 2023 7.683 7.749 7.673 7.673 100,245 -0.01(-0.12%)
Jul 25, 2023 7.692 7.749 7.683 7.683 141,937 -0.05(-0.61%)
Jul 24, 2023 7.664 7.749 7.664 7.730 75,862 +0.05(+0.62%)
Jul 21, 2023 7.683 7.711 7.658 7.683 67,879 +0.02(+0.25%)
Jul 20, 2023 7.616 7.692 7.607 7.664 166,286 +0.07(+0.91%)
Jul 19, 2023 7.540 7.607 7.502 7.595 124,904 +0.05(+0.72%)
Jul 18, 2023 7.483 7.597 7.445 7.540 224,804 +0.09(+1.15%)
Jul 17, 2023 7.408 7.483 7.408 7.455 90,275 +0.06(+0.77%)
Jul 14, 2023 7.502 7.502 7.379 7.398 85,049 -0.09(-1.14%)
Jul 13, 2023 7.493 7.511 7.464 7.483 59,563 +0.01(+0.13%)
Jul 12, 2023 7.464 7.474 7.389 7.474 67,809 +0.08(+1.03%)
Jul 11, 2023 7.322 7.408 7.322 7.398 62,393 +0.08(+1.04%)
Jul 10, 2023 7.360 7.360 7.303 7.322 62,906 +0.04(+0.52%)
Jul 07, 2023 7.218 7.351 7.208 7.284 98,525 +0.04(+0.52%)
Jul 06, 2023 7.303 7.303 7.218 7.246 78,545 -0.06(-0.78%)
Jul 05, 2023 7.322 7.351 7.303 7.303 68,276 -0.04(-0.52%)
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.