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%)
Streaming Delayed Price Updated: 1:33 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 (%)
Oct 31, 2013 7.723 7.759 7.608 7.723 342,726 +0.03(+0.36%)
Oct 30, 2013 7.767 7.802 7.676 7.696 243,776 -0.05(-0.61%)
Oct 29, 2013 7.711 7.770 7.692 7.743 228,142 +0.01(+0.15%)
Oct 28, 2013 7.782 7.818 7.715 7.731 227,077 -0.04(-0.46%)
Oct 25, 2013 7.857 7.865 7.708 7.767 298,079 -0.10(-1.30%)
Oct 24, 2013 7.810 7.869 7.786 7.869 179,574 +0.11(+1.42%)
Oct 23, 2013 7.833 7.841 7.711 7.759 244,452 -0.02(-0.30%)
Oct 22, 2013 7.794 7.869 7.747 7.782 273,155 +0.01(+0.15%)
Oct 21, 2013 7.826 7.837 7.735 7.770 215,081 -0.05(-0.60%)
Oct 18, 2013 7.869 7.869 7.775 7.818 166,870 -0.03(-0.42%)
Oct 17, 2013 7.747 7.857 7.704 7.850 125,957 +0.13(+1.65%)
Oct 16, 2013 7.731 7.774 7.641 7.723 225,654 +0.04(+0.51%)
Oct 15, 2013 7.684 7.696 7.629 7.684 174,035 +0.02(+0.31%)
Oct 14, 2013 7.601 7.676 7.558 7.660 190,963 +0.05(+0.62%)
Oct 11, 2013 7.574 7.633 7.527 7.613 179,297 +0.09(+1.20%)
Oct 10, 2013 7.523 7.562 7.491 7.523 210,002 +0.04(+0.47%)
Oct 09, 2013 7.562 7.576 7.479 7.487 229,594 -0.09(-1.19%)
Oct 08, 2013 7.672 7.727 7.546 7.578 160,582 -0.09(-1.18%)
Oct 07, 2013 7.676 7.833 7.633 7.668 177,212 -0.08(-1.02%)
Oct 04, 2013 7.798 7.802 7.711 7.747 183,236 -0.04(-0.56%)
Oct 03, 2013 7.814 7.822 7.660 7.790 169,409 -0.02(-0.30%)
Oct 02, 2013 7.818 7.837 7.740 7.814 183,445 -0.02(-0.25%)
Oct 01, 2013 7.696 7.889 7.696 7.833 259,590 +0.02(+0.30%)
Sep 27, 2013 7.692 7.833 7.677 7.810 357,105 +0.11(+1.42%)
Sep 26, 2013 7.685 7.759 7.669 7.700 160,621 +0.04(+0.56%)
Sep 25, 2013 7.563 7.700 7.552 7.657 265,655 +0.06(+0.77%)
Sep 24, 2013 7.630 7.716 7.599 7.599 285,651 -0.07(-0.92%)
Sep 23, 2013 7.771 7.790 7.630 7.669 263,206 -0.15(-1.90%)
Sep 20, 2013 7.786 7.825 7.724 7.818 211,833 +0.06(+0.76%)
Sep 19, 2013 7.692 7.837 7.681 7.759 346,475 +0.10(+1.25%)
Sep 18, 2013 7.556 7.669 7.489 7.663 278,906 +0.13(+1.75%)
Sep 17, 2013 7.477 7.567 7.438 7.532 247,862 +0.07(+0.89%)
Sep 16, 2013 7.481 7.497 7.426 7.466 166,262 +0.05(+0.74%)
Sep 13, 2013 7.458 7.509 7.372 7.411 244,608 -0.01(-0.16%)
Sep 12, 2013 7.466 7.516 7.383 7.422 349,772 -0.05(-0.73%)
Sep 11, 2013 7.673 7.708 7.466 7.477 255,516 -0.17(-2.25%)
Sep 10, 2013 7.775 7.775 7.642 7.649 228,389 -0.09(-1.16%)
Sep 09, 2013 7.759 7.790 7.728 7.739 175,204 +0.01(+0.15%)
Sep 06, 2013 7.708 7.775 7.685 7.728 166,944 +0.02(+0.30%)
Sep 05, 2013 7.692 7.759 7.630 7.704 229,723 +0.09(+1.13%)
Sep 04, 2013 7.657 7.657 7.583 7.618 272,673 +0.00(+0.00%)
Sep 03, 2013 7.689 7.689 7.610 7.618 112,143 +0.03(+0.46%)
Aug 30, 2013 7.689 7.759 7.560 7.584 170,909 -0.12(-1.57%)
Aug 29, 2013 7.759 7.763 7.665 7.704 265,348 -0.03(-0.40%)
Aug 28, 2013 7.735 7.778 7.683 7.735 141,732 +0.05(+0.61%)
Aug 27, 2013 7.665 7.708 7.591 7.689 255,093 +0.04(+0.46%)
Aug 26, 2013 7.685 7.747 7.630 7.654 193,662 +0.02(+0.20%)
Aug 23, 2013 7.587 7.700 7.587 7.638 221,580 +0.05(+0.72%)
Aug 22, 2013 7.619 7.670 7.580 7.584 253,300 -0.02(-0.20%)
Aug 21, 2013 7.704 7.708 7.576 7.599 234,202 -0.10(-1.31%)
Aug 20, 2013 7.681 7.708 7.568 7.700 254,191 +0.11(+1.44%)
Aug 19, 2013 7.786 7.786 7.568 7.591 256,710 -0.16(-2.11%)
Aug 16, 2013 7.782 7.844 7.750 7.755 251,226 -0.04(-0.55%)
Aug 15, 2013 7.731 7.821 7.684 7.798 265,273 +0.02(+0.30%)
Aug 14, 2013 7.887 7.907 7.755 7.774 323,480 -0.09(-1.14%)
Aug 13, 2013 7.926 7.967 7.856 7.864 195,286 -0.12(-1.46%)
Aug 12, 2013 8.078 8.083 7.942 7.980 213,945 -0.11(-1.39%)
Aug 09, 2013 8.070 8.156 8.058 8.093 197,270 +0.03(+0.34%)
Aug 08, 2013 8.035 8.140 8.015 8.066 195,037 +0.01(+0.10%)
Aug 07, 2013 8.124 8.124 7.942 8.058 170,922 -0.11(-1.29%)
Aug 06, 2013 8.206 8.206 8.035 8.163 246,628 -0.03(-0.38%)
Aug 05, 2013 8.105 8.206 8.047 8.194 207,579 +0.08(+1.01%)
Aug 02, 2013 8.035 8.152 7.938 8.113 272,161 +0.08(+0.97%)
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.