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 )

9.830 UNCHANGED
Last Price Updated: 7:00 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 (%)
Jun 30, 2015 8.065 8.284 7.973 8.095 364,038 +0.11(+1.32%)
Jun 29, 2015 8.100 8.131 7.986 7.990 325,388 -0.15(-1.89%)
Jun 26, 2015 8.258 8.258 8.109 8.144 290,548 -0.11(-1.28%)
Jun 25, 2015 8.359 8.359 8.231 8.249 279,275 -0.11(-1.31%)
Jun 24, 2015 8.328 8.367 8.284 8.359 312,383 +0.05(+0.63%)
Jun 23, 2015 8.337 8.381 8.289 8.306 260,257 -0.04(-0.47%)
Jun 22, 2015 8.398 8.398 8.289 8.346 194,173 +0.03(+0.37%)
Jun 19, 2015 8.372 8.372 8.297 8.315 147,455 -0.07(-0.84%)
Jun 18, 2015 8.363 8.389 8.289 8.385 238,888 +0.07(+0.90%)
Jun 17, 2015 8.473 8.477 8.310 8.310 204,579 -0.12(-1.46%)
Jun 16, 2015 8.293 8.455 8.283 8.433 484,012 +0.16(+1.96%)
Jun 15, 2015 8.227 8.280 8.170 8.271 415,240 +0.03(+0.32%)
Jun 12, 2015 8.271 8.289 7.420 8.245 888,587 -0.07(-0.84%)
Jun 11, 2015 8.381 8.385 8.249 8.315 389,074 -0.05(-0.64%)
Jun 10, 2015 8.534 8.552 8.359 8.369 457,717 -0.10(-1.23%)
Jun 09, 2015 8.534 8.556 8.460 8.473 261,232 -0.07(-0.77%)
Jun 08, 2015 8.640 8.640 8.530 8.539 219,915 -0.11(-1.32%)
Jun 05, 2015 8.754 8.815 8.653 8.653 295,726 -0.16(-1.79%)
Jun 04, 2015 8.925 8.925 8.797 8.811 139,161 -0.15(-1.67%)
Jun 03, 2015 8.999 9.026 8.942 8.960 106,037 -0.07(-0.73%)
Jun 02, 2015 9.021 9.034 8.965 9.026 109,415 +0.02(+0.19%)
Jun 01, 2015 9.157 9.157 8.999 9.008 119,279 -0.09(-0.94%)
May 29, 2015 9.220 9.220 9.085 9.094 121,861 -0.08(-0.86%)
May 28, 2015 9.203 9.203 9.015 9.172 171,596 -0.04(-0.43%)
May 27, 2015 9.181 9.264 9.129 9.211 298,682 -0.02(-0.19%)
May 26, 2015 9.120 9.255 9.050 9.229 396,125 +0.12(+1.34%)
May 22, 2015 9.041 9.107 9.107 9.107 264,233 +0.07(+0.72%)
May 21, 2015 9.054 9.085 8.998 9.041 431,635 +0.01(+0.10%)
May 20, 2015 8.906 9.046 8.899 9.033 572,096 +0.14(+1.62%)
May 19, 2015 8.941 8.941 8.858 8.889 138,634 -0.06(-0.68%)
May 18, 2015 8.910 8.967 8.878 8.950 188,731 +0.06(+0.69%)
May 15, 2015 8.902 8.902 8.823 8.889 141,217 +0.03(+0.30%)
May 14, 2015 8.841 8.910 8.762 8.862 463,018 +0.08(+0.94%)
May 13, 2015 8.736 8.845 8.734 8.779 222,439 +0.09(+1.05%)
May 12, 2015 8.666 8.692 8.609 8.688 188,589 +0.04(+0.50%)
May 11, 2015 8.705 8.712 8.627 8.644 246,216 -0.09(-1.05%)
May 08, 2015 8.801 8.801 8.718 8.736 156,555 -0.01(-0.15%)
May 07, 2015 8.810 8.819 8.701 8.749 333,292 -0.09(-0.99%)
May 06, 2015 8.963 8.967 8.819 8.836 290,159 -0.11(-1.27%)
May 05, 2015 8.971 8.971 8.884 8.950 148,931 +0.02(+0.24%)
May 04, 2015 8.945 8.964 8.893 8.928 173,220 -0.03(-0.39%)
May 01, 2015 8.998 9.046 8.880 8.963 215,475 -0.01(-0.07%)
Apr 30, 2015 8.917 8.982 8.912 8.969 170,574 +0.07(+0.73%)
Apr 29, 2015 8.830 8.952 8.822 8.904 275,628 +0.07(+0.84%)
Apr 28, 2015 8.839 8.843 8.800 8.830 186,814 +0.03(+0.35%)
Apr 27, 2015 8.904 8.930 8.796 8.800 209,806 -0.05(-0.54%)
Apr 24, 2015 8.887 8.904 8.830 8.848 173,436 -0.02(-0.24%)
Apr 23, 2015 8.856 8.913 8.848 8.870 158,383 +0.04(+0.49%)
Apr 22, 2015 8.826 8.859 8.809 8.826 179,831 +0.02(+0.20%)
Apr 21, 2015 8.809 8.843 8.791 8.809 167,154 +0.00(+0.00%)
Apr 20, 2015 8.896 8.939 8.796 8.809 176,966 -0.03(-0.39%)
Apr 17, 2015 8.913 8.913 8.839 8.843 133,939 -0.07(-0.83%)
Apr 16, 2015 8.917 8.974 8.887 8.917 325,809 +0.00(+0.00%)
Apr 15, 2015 8.896 8.943 8.839 8.917 319,704 +0.09(+1.03%)
Apr 14, 2015 8.783 8.852 8.722 8.826 262,734 +0.08(+0.94%)
Apr 13, 2015 8.809 8.857 8.718 8.744 273,215 -0.02(-0.20%)
Apr 10, 2015 8.748 8.787 8.735 8.761 135,810 +0.06(+0.65%)
Apr 09, 2015 8.791 8.791 8.689 8.705 189,312 -0.05(-0.55%)
Apr 08, 2015 8.804 8.813 8.709 8.752 193,819 -0.01(-0.10%)
Apr 07, 2015 8.744 8.839 8.731 8.761 227,076 -0.02(-0.20%)
Apr 06, 2015 8.713 8.822 8.705 8.778 218,383 +0.11(+1.25%)
Apr 02, 2015 8.709 8.670 8.670 8.670 422,880 -0.10(-1.19%)
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.