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 )

9.550 +0.060 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2023 6.823 6.916 6.823 6.841 75,037 -0.06(-0.81%)
May 30, 2023 6.897 6.935 6.851 6.897 103,141 -0.03(-0.41%)
May 26, 2023 6.972 7.028 6.907 6.925 317,318 -0.06(-0.80%)
May 25, 2023 7.047 7.075 6.935 6.982 117,157 -0.13(-1.84%)
May 24, 2023 7.159 7.159 7.094 7.113 65,517 -0.05(-0.65%)
May 23, 2023 7.216 7.253 7.141 7.159 121,338 -0.05(-0.65%)
May 22, 2023 7.253 7.319 7.197 7.206 92,309 -0.07(-0.90%)
May 19, 2023 7.290 7.365 7.262 7.272 226,007 -0.02(-0.26%)
May 18, 2023 7.169 7.300 7.169 7.290 204,997 +0.06(+0.78%)
May 17, 2023 7.225 7.234 7.169 7.234 76,669 +0.03(+0.39%)
May 16, 2023 7.347 7.347 7.188 7.206 171,315 -0.09(-1.28%)
May 15, 2023 7.141 7.300 7.113 7.300 181,766 +0.26(+3.72%)
May 12, 2023 7.066 7.122 7.000 7.038 245,048 -0.01(-0.13%)
May 11, 2023 7.066 7.066 7.019 7.047 104,461 -0.04(-0.53%)
May 10, 2023 7.150 7.150 7.000 7.085 120,739 +0.01(+0.13%)
May 09, 2023 6.991 7.102 6.968 7.075 187,937 +0.06(+0.80%)
May 08, 2023 7.103 7.150 6.991 7.019 56,849 -0.01(-0.13%)
May 05, 2023 6.954 7.085 6.935 7.028 110,707 +0.12(+1.76%)
May 04, 2023 6.944 6.963 6.860 6.907 46,991 -0.03(-0.40%)
May 03, 2023 6.944 7.019 6.925 6.935 58,776 -0.03(-0.40%)
May 02, 2023 7.159 7.159 6.916 6.963 147,471 -0.22(-3.00%)
May 01, 2023 7.178 7.234 7.159 7.178 88,942 -0.01(-0.13%)
Apr 28, 2023 7.076 7.197 7.076 7.188 87,279 +0.10(+1.44%)
Apr 27, 2023 7.039 7.095 7.020 7.085 42,174 +0.08(+1.20%)
Apr 26, 2023 7.067 7.141 6.992 7.002 133,981 -0.09(-1.31%)
Apr 25, 2023 7.188 7.188 7.095 7.095 73,143 -0.13(-1.80%)
Apr 24, 2023 7.206 7.234 7.150 7.225 83,930 +0.02(+0.32%)
Apr 21, 2023 7.160 7.214 7.150 7.201 45,228 +0.06(+0.85%)
Apr 20, 2023 7.234 7.234 7.122 7.141 68,029 -0.12(-1.66%)
Apr 19, 2023 7.225 7.262 7.225 7.262 28,802 +0.02(+0.26%)
Apr 18, 2023 7.262 7.290 7.225 7.243 126,781 +0.00(+0.00%)
Apr 17, 2023 7.253 7.315 7.211 7.243 77,452 +0.00(+0.00%)
Apr 14, 2023 7.262 7.280 7.197 7.243 107,203 -0.02(-0.26%)
Apr 13, 2023 7.318 7.318 7.253 7.262 64,071 -0.01(-0.13%)
Apr 12, 2023 7.299 7.336 7.253 7.271 175,409 +0.01(+0.13%)
Apr 11, 2023 7.160 7.304 7.160 7.262 93,217 +0.11(+1.56%)
Apr 10, 2023 7.113 7.253 7.113 7.150 137,547 +0.01(+0.13%)
Apr 06, 2023 7.188 7.225 7.122 7.141 158,238 -0.05(-0.65%)
Apr 05, 2023 7.188 7.219 7.169 7.188 94,353 +0.04(+0.52%)
Apr 04, 2023 7.262 7.280 7.117 7.150 100,501 -0.08(-1.16%)
Apr 03, 2023 7.160 7.243 7.160 7.234 143,874 +0.18(+2.50%)
Mar 31, 2023 7.011 7.083 7.011 7.057 104,981 +0.06(+0.79%)
Mar 30, 2023 6.983 7.030 6.965 7.002 161,116 +0.08(+1.13%)
Mar 29, 2023 6.891 6.928 6.873 6.923 49,910 +0.08(+1.15%)
Mar 28, 2023 6.799 6.873 6.799 6.845 59,214 +0.07(+1.09%)
Mar 27, 2023 6.679 6.780 6.653 6.771 182,627 +0.19(+2.95%)
Mar 24, 2023 6.485 6.660 6.485 6.577 284,366 +0.01(+0.14%)
Mar 23, 2023 6.789 6.789 6.549 6.568 217,275 -0.12(-1.80%)
Mar 22, 2023 6.789 6.836 6.688 6.688 142,216 -0.09(-1.36%)
Mar 21, 2023 6.900 6.919 6.780 6.780 309,890 +0.02(+0.27%)
Mar 20, 2023 6.780 6.817 6.725 6.762 248,480 +0.05(+0.69%)
Mar 17, 2023 6.743 6.762 6.642 6.716 74,348 -0.06(-0.95%)
Mar 16, 2023 6.632 6.808 6.568 6.780 171,949 +0.08(+1.24%)
Mar 15, 2023 6.937 6.955 6.679 6.697 330,379 -0.30(-4.35%)
Mar 14, 2023 6.928 7.104 6.896 7.002 116,284 +0.08(+1.20%)
Mar 13, 2023 6.919 7.090 6.734 6.919 130,867 -0.10(-1.45%)
Mar 10, 2023 7.177 7.214 7.011 7.020 134,574 -0.18(-2.56%)
Mar 09, 2023 7.316 7.358 7.205 7.205 99,366 -0.10(-1.39%)
Mar 08, 2023 7.288 7.344 7.261 7.307 71,508 +0.00(+0.00%)
Mar 07, 2023 7.436 7.464 7.288 7.307 58,590 -0.10(-1.37%)
Mar 06, 2023 7.371 7.473 7.371 7.408 84,910 +0.01(+0.12%)
Mar 03, 2023 7.325 7.418 7.325 7.399 215,345 +0.06(+0.88%)
Mar 02, 2023 7.316 7.334 7.237 7.334 184,755 +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.
 
 
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.