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 (%)
Aug 31, 2016 7.674 7.674 7.590 7.620 380,915 -0.05(-0.70%)
Aug 30, 2016 7.791 7.791 7.654 7.674 254,618 -0.07(-0.89%)
Aug 29, 2016 7.850 7.850 7.736 7.742 436,661 -0.09(-1.19%)
Aug 26, 2016 7.879 7.933 7.791 7.835 386,276 +0.00(+0.06%)
Aug 25, 2016 7.923 7.923 7.816 7.830 461,242 -0.11(-1.36%)
Aug 24, 2016 8.007 8.041 7.914 7.938 250,418 -0.08(-0.98%)
Aug 23, 2016 8.017 8.046 7.987 8.017 217,107 +0.03(+0.37%)
Aug 22, 2016 7.923 7.987 7.884 7.987 338,771 +0.00(+0.00%)
Aug 19, 2016 8.031 8.031 7.953 7.987 234,184 -0.05(-0.67%)
Aug 18, 2016 8.002 8.085 7.973 8.041 503,596 +0.07(+0.86%)
Aug 17, 2016 7.904 7.997 7.865 7.972 426,528 +0.06(+0.74%)
Aug 16, 2016 7.914 7.933 7.840 7.914 410,221 +0.07(+0.94%)
Aug 15, 2016 7.835 7.870 7.791 7.840 346,351 +0.07(+0.88%)
Aug 12, 2016 7.732 7.791 7.713 7.772 142,308 +0.08(+1.02%)
Aug 11, 2016 7.688 7.742 7.634 7.693 356,824 +0.09(+1.22%)
Aug 10, 2016 7.737 7.737 7.541 7.600 202,721 -0.10(-1.27%)
Aug 09, 2016 7.786 7.786 7.649 7.698 245,682 -0.03(-0.44%)
Aug 08, 2016 7.625 7.772 7.605 7.732 333,188 +0.16(+2.14%)
Aug 05, 2016 7.551 7.605 7.502 7.571 99,401 +0.03(+0.39%)
Aug 04, 2016 7.536 7.610 7.502 7.541 182,436 -0.01(-0.13%)
Aug 03, 2016 7.463 7.615 7.448 7.551 294,382 +0.09(+1.25%)
Aug 02, 2016 7.507 7.579 7.429 7.458 300,719 -0.05(-0.65%)
Aug 01, 2016 7.659 7.665 7.502 7.507 201,330 -0.18(-2.37%)
Jul 29, 2016 7.660 7.747 7.650 7.689 280,305 -0.03(-0.38%)
Jul 28, 2016 7.709 7.781 7.665 7.718 178,916 +0.00(+0.06%)
Jul 27, 2016 7.772 7.830 7.679 7.713 162,617 -0.01(-0.13%)
Jul 26, 2016 7.665 7.782 7.650 7.723 291,416 +0.06(+0.83%)
Jul 25, 2016 7.679 7.684 7.606 7.660 293,657 -0.03(-0.38%)
Jul 22, 2016 7.611 7.709 7.577 7.689 274,013 +0.12(+1.54%)
Jul 21, 2016 7.626 7.660 7.553 7.572 176,849 -0.02(-0.26%)
Jul 20, 2016 7.480 7.602 7.446 7.592 229,316 +0.09(+1.17%)
Jul 19, 2016 7.499 7.559 7.451 7.504 199,691 -0.03(-0.45%)
Jul 18, 2016 7.475 7.568 7.392 7.538 269,025 +0.07(+0.91%)
Jul 15, 2016 7.533 7.538 7.373 7.470 179,670 +0.02(+0.26%)
Jul 14, 2016 7.509 7.587 7.423 7.451 264,320 -0.03(-0.45%)
Jul 13, 2016 7.572 7.572 7.402 7.485 275,997 -0.09(-1.16%)
Jul 12, 2016 7.572 7.616 7.538 7.572 224,089 +0.09(+1.17%)
Jul 11, 2016 7.446 7.495 7.378 7.485 326,809 +0.05(+0.72%)
Jul 08, 2016 7.490 7.378 7.349 7.431 346,338 +0.05(+0.73%)
Jul 07, 2016 7.533 7.602 7.344 7.378 242,574 -0.09(-1.24%)
Jul 06, 2016 7.417 7.485 7.373 7.470 131,540 +0.02(+0.26%)
Jul 05, 2016 7.388 7.485 7.388 7.451 198,424 -0.12(-1.54%)
Jul 01, 2016 7.538 7.568 7.568 7.568 126,247 +0.02(+0.31%)
Jun 30, 2016 7.505 7.559 7.409 7.544 337,854 +0.05(+0.64%)
Jun 29, 2016 7.520 7.534 7.467 7.496 258,299 +0.09(+1.17%)
Jun 28, 2016 7.332 7.438 7.283 7.409 327,260 +0.28(+3.93%)
Jun 27, 2016 7.245 7.332 7.008 7.129 344,241 -0.24(-3.21%)
Jun 24, 2016 7.312 7.554 7.587 7.365 335,568 -0.22(-2.93%)
Jun 23, 2016 7.641 7.641 7.505 7.587 326,508 +0.09(+1.16%)
Jun 22, 2016 7.491 7.544 7.428 7.501 169,911 +0.01(+0.13%)
Jun 21, 2016 7.419 7.520 7.380 7.491 209,394 +0.09(+1.17%)
Jun 20, 2016 7.462 7.476 7.380 7.404 217,660 +0.03(+0.46%)
Jun 17, 2016 7.380 7.419 7.283 7.370 266,709 +0.11(+1.46%)
Jun 16, 2016 7.119 7.298 7.032 7.264 415,015 +0.12(+1.62%)
Jun 15, 2016 7.163 7.225 7.086 7.148 399,634 +0.00(+0.07%)
Jun 14, 2016 7.192 7.235 7.095 7.143 474,427 -0.09(-1.20%)
Jun 13, 2016 7.336 7.394 7.172 7.230 552,506 -0.15(-2.09%)
Jun 10, 2016 7.568 7.607 7.346 7.385 439,945 -0.28(-3.59%)
Jun 09, 2016 7.496 7.684 7.496 7.660 332,889 +0.01(+0.13%)
Jun 08, 2016 7.612 7.675 7.578 7.650 403,017 +0.08(+1.08%)
Jun 07, 2016 7.587 7.631 7.491 7.568 359,523 +0.06(+0.80%)
Jun 06, 2016 7.457 7.587 7.419 7.508 436,040 +0.08(+1.07%)
Jun 03, 2016 7.390 7.467 7.356 7.428 227,263 -0.02(-0.26%)
Jun 02, 2016 7.394 7.496 7.322 7.448 220,863 +0.00(+0.06%)
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.