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 (%)
Sep 30, 2016 8.178 8.208 8.094 8.178 211,268 +0.07(+0.91%)
Sep 29, 2016 8.134 8.173 8.059 8.104 263,932 +0.00(+0.00%)
Sep 28, 2016 8.000 8.106 7.887 8.104 247,899 +0.15(+1.86%)
Sep 27, 2016 7.912 7.976 7.907 7.956 207,692 -0.06(-0.74%)
Sep 26, 2016 8.035 8.035 7.966 8.015 150,919 +0.00(+0.00%)
Sep 23, 2016 8.084 8.089 7.995 8.015 144,297 -0.06(-0.80%)
Sep 22, 2016 8.075 8.104 8.015 8.079 194,757 +0.11(+1.36%)
Sep 21, 2016 7.892 7.981 7.842 7.971 139,670 +0.18(+2.28%)
Sep 20, 2016 7.852 7.881 7.788 7.793 184,151 -0.08(-1.07%)
Sep 19, 2016 7.823 7.888 7.803 7.877 165,079 +0.13(+1.72%)
Sep 16, 2016 7.729 7.768 7.704 7.744 102,181 -0.01(-0.19%)
Sep 15, 2016 7.778 7.796 7.729 7.758 177,686 +0.02(+0.32%)
Sep 14, 2016 7.665 7.818 7.665 7.734 139,290 +0.03(+0.45%)
Sep 13, 2016 7.842 7.867 7.635 7.699 220,176 -0.20(-2.50%)
Sep 12, 2016 7.842 7.951 7.838 7.897 195,330 +0.00(+0.06%)
Sep 09, 2016 8.040 8.040 7.860 7.892 183,789 -0.18(-2.26%)
Sep 08, 2016 8.084 8.099 8.006 8.075 247,832 +0.08(+1.05%)
Sep 07, 2016 8.030 8.030 7.981 7.991 139,506 +0.02(+0.25%)
Sep 06, 2016 7.823 7.976 7.823 7.971 266,906 +0.12(+1.51%)
Sep 02, 2016 7.694 7.852 7.852 7.852 193,781 +0.19(+2.45%)
Sep 01, 2016 7.605 7.684 7.581 7.665 239,679 +0.04(+0.57%)
Aug 31, 2016 7.675 7.675 7.592 7.621 380,849 -0.05(-0.70%)
Aug 30, 2016 7.793 7.793 7.655 7.675 254,574 -0.07(-0.89%)
Aug 29, 2016 7.851 7.851 7.737 7.744 436,585 -0.09(-1.19%)
Aug 26, 2016 7.881 7.935 7.793 7.837 386,209 +0.00(+0.06%)
Aug 25, 2016 7.925 7.925 7.817 7.832 461,161 -0.11(-1.36%)
Aug 24, 2016 8.008 8.042 7.915 7.940 250,374 -0.08(-0.98%)
Aug 23, 2016 8.018 8.047 7.989 8.018 217,069 +0.03(+0.37%)
Aug 22, 2016 7.925 7.989 7.886 7.989 338,712 +0.00(+0.00%)
Aug 19, 2016 8.033 8.033 7.954 7.989 234,143 -0.05(-0.67%)
Aug 18, 2016 8.003 8.087 7.974 8.042 503,508 +0.07(+0.86%)
Aug 17, 2016 7.905 7.998 7.866 7.974 426,454 +0.06(+0.74%)
Aug 16, 2016 7.915 7.935 7.842 7.915 410,149 +0.07(+0.94%)
Aug 15, 2016 7.837 7.871 7.793 7.842 346,290 +0.07(+0.88%)
Aug 12, 2016 7.734 7.792 7.714 7.773 142,284 +0.08(+1.02%)
Aug 11, 2016 7.690 7.744 7.636 7.695 356,762 +0.09(+1.23%)
Aug 10, 2016 7.739 7.739 7.543 7.601 202,686 -0.10(-1.27%)
Aug 09, 2016 7.788 7.788 7.650 7.699 245,639 -0.03(-0.44%)
Aug 08, 2016 7.626 7.773 7.606 7.734 333,129 +0.16(+2.14%)
Aug 05, 2016 7.552 7.606 7.503 7.572 99,384 +0.03(+0.39%)
Aug 04, 2016 7.538 7.611 7.503 7.543 182,404 -0.01(-0.13%)
Aug 03, 2016 7.464 7.616 7.449 7.552 294,331 +0.09(+1.25%)
Aug 02, 2016 7.508 7.580 7.430 7.459 300,667 -0.05(-0.65%)
Aug 01, 2016 7.660 7.666 7.503 7.508 201,294 -0.18(-2.37%)
Jul 29, 2016 7.661 7.749 7.652 7.690 280,256 -0.03(-0.38%)
Jul 28, 2016 7.710 7.782 7.666 7.720 178,885 +0.00(+0.06%)
Jul 27, 2016 7.773 7.832 7.681 7.715 162,588 -0.01(-0.13%)
Jul 26, 2016 7.666 7.783 7.652 7.725 291,365 +0.06(+0.83%)
Jul 25, 2016 7.681 7.686 7.608 7.661 293,606 -0.03(-0.38%)
Jul 22, 2016 7.613 7.710 7.579 7.690 273,965 +0.12(+1.54%)
Jul 21, 2016 7.627 7.661 7.554 7.574 176,818 -0.02(-0.26%)
Jul 20, 2016 7.481 7.603 7.447 7.593 229,276 +0.09(+1.17%)
Jul 19, 2016 7.501 7.561 7.452 7.506 199,656 -0.03(-0.45%)
Jul 18, 2016 7.476 7.569 7.394 7.540 268,978 +0.07(+0.91%)
Jul 15, 2016 7.535 7.539 7.374 7.472 179,639 +0.02(+0.26%)
Jul 14, 2016 7.510 7.588 7.424 7.452 264,274 -0.03(-0.45%)
Jul 13, 2016 7.574 7.574 7.403 7.486 275,949 -0.09(-1.16%)
Jul 12, 2016 7.574 7.617 7.540 7.574 224,050 +0.09(+1.17%)
Jul 11, 2016 7.447 7.496 7.379 7.486 326,752 +0.05(+0.72%)
Jul 08, 2016 7.491 7.379 7.350 7.433 346,278 +0.05(+0.73%)
Jul 07, 2016 7.535 7.603 7.345 7.379 242,532 -0.09(-1.24%)
Jul 06, 2016 7.418 7.486 7.374 7.472 131,517 +0.02(+0.26%)
Jul 05, 2016 7.389 7.486 7.389 7.452 198,390 -0.12(-1.54%)
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.