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 (%)
Oct 31, 2018 6.779 6.809 6.695 6.707 403,042 -0.01(-0.09%)
Oct 30, 2018 6.671 6.767 6.605 6.713 336,459 -0.01(-0.09%)
Oct 29, 2018 6.917 6.917 6.647 6.719 370,908 -0.13(-1.93%)
Oct 26, 2018 6.978 6.978 6.779 6.851 340,342 -0.14(-1.98%)
Oct 25, 2018 7.050 7.050 6.958 6.990 263,022 -0.02(-0.34%)
Oct 24, 2018 7.134 7.158 6.996 7.014 214,063 -0.10(-1.35%)
Oct 23, 2018 7.110 7.128 7.038 7.110 241,422 -0.10(-1.34%)
Oct 22, 2018 7.315 7.315 7.194 7.206 181,775 -0.08(-1.07%)
Oct 19, 2018 7.261 7.327 7.243 7.285 136,867 +0.07(+0.92%)
Oct 18, 2018 7.218 7.321 7.212 7.218 200,247 +0.00(+0.00%)
Oct 17, 2018 7.303 7.339 7.212 7.218 154,182 -0.11(-1.56%)
Oct 16, 2018 7.231 7.345 7.167 7.333 279,768 +0.15(+2.10%)
Oct 15, 2018 7.158 7.200 7.122 7.182 216,236 +0.07(+1.02%)
Oct 12, 2018 7.128 7.200 7.032 7.110 177,729 +0.04(+0.60%)
Oct 11, 2018 7.176 7.206 7.068 7.068 294,791 -0.13(-1.76%)
Oct 10, 2018 7.309 7.399 7.194 7.194 243,394 -0.15(-2.05%)
Oct 09, 2018 7.279 7.393 7.279 7.345 196,161 +0.02(+0.33%)
Oct 08, 2018 7.357 7.381 7.305 7.321 279,846 -0.04(-0.57%)
Oct 05, 2018 7.375 7.435 7.357 7.363 150,654 -0.05(-0.73%)
Oct 04, 2018 7.501 7.501 7.405 7.417 280,551 -0.09(-1.20%)
Oct 03, 2018 7.483 7.537 7.465 7.507 345,496 -0.01(-0.08%)
Oct 02, 2018 7.550 7.574 7.483 7.513 271,015 -0.01(-0.16%)
Oct 01, 2018 7.495 7.556 7.450 7.525 418,191 +0.05(+0.64%)
Sep 28, 2018 7.412 7.477 7.382 7.477 425,295 +0.09(+1.21%)
Sep 27, 2018 7.394 7.412 7.340 7.388 287,317 +0.02(+0.32%)
Sep 26, 2018 7.412 7.412 7.304 7.364 447,561 -0.02(-0.32%)
Sep 25, 2018 7.424 7.436 7.376 7.388 505,996 -0.03(-0.40%)
Sep 24, 2018 7.519 7.519 7.406 7.418 423,594 -0.04(-0.48%)
Sep 21, 2018 7.406 7.489 7.406 7.453 456,606 +0.04(+0.56%)
Sep 20, 2018 7.430 7.453 7.358 7.412 542,921 +0.03(+0.40%)
Sep 19, 2018 7.322 7.382 7.268 7.382 500,487 +0.09(+1.23%)
Sep 18, 2018 7.244 7.298 7.209 7.292 464,695 +0.09(+1.24%)
Sep 17, 2018 7.226 7.256 7.185 7.203 505,204 +0.02(+0.25%)
Sep 14, 2018 7.256 7.280 7.173 7.185 528,605 -0.09(-1.23%)
Sep 13, 2018 7.334 7.346 7.262 7.274 512,252 -0.05(-0.65%)
Sep 12, 2018 7.340 7.372 7.274 7.322 742,422 -0.01(-0.08%)
Sep 11, 2018 7.388 7.459 7.304 7.328 896,074 -0.09(-1.21%)
Sep 10, 2018 7.334 7.436 7.334 7.418 258,174 +0.07(+0.89%)
Sep 07, 2018 7.436 7.441 7.334 7.352 305,744 -0.10(-1.36%)
Sep 06, 2018 7.537 7.552 7.441 7.453 279,859 -0.06(-0.79%)
Sep 05, 2018 7.549 7.549 7.489 7.513 279,357 -0.03(-0.40%)
Sep 04, 2018 7.513 7.555 7.483 7.543 227,367 +0.07(+0.87%)
Aug 31, 2018 7.478 7.478 7.478 0 -0.12(-1.63%)
Aug 30, 2018 7.584 7.620 7.525 7.602 260,030 +0.00(+0.00%)
Aug 29, 2018 7.590 7.691 7.548 7.602 313,946 -0.01(-0.08%)
Aug 28, 2018 7.726 7.726 7.584 7.608 375,011 -0.11(-1.38%)
Aug 27, 2018 7.720 7.720 7.643 7.714 344,692 +0.04(+0.54%)
Aug 24, 2018 7.667 7.744 7.631 7.673 247,088 +0.04(+0.47%)
Aug 23, 2018 7.620 7.685 7.590 7.637 521,951 +0.04(+0.55%)
Aug 22, 2018 7.643 7.674 7.554 7.596 612,947 -0.03(-0.39%)
Aug 21, 2018 7.851 7.886 7.608 7.625 1,275,658 -0.43(-5.37%)
Aug 20, 2018 8.028 8.094 8.022 8.058 184,926 +0.02(+0.29%)
Aug 17, 2018 7.951 8.046 7.951 8.034 105,147 +0.07(+0.89%)
Aug 16, 2018 7.922 7.999 7.922 7.963 116,940 +0.03(+0.37%)
Aug 15, 2018 7.963 7.993 7.898 7.934 171,974 -0.05(-0.59%)
Aug 14, 2018 7.981 7.993 7.922 7.981 175,087 +0.04(+0.52%)
Aug 13, 2018 8.070 8.070 7.934 7.939 181,257 -0.12(-1.47%)
Aug 10, 2018 8.082 8.105 8.046 8.058 113,249 -0.01(-0.07%)
Aug 09, 2018 7.987 8.064 7.981 8.064 209,919 +0.12(+1.57%)
Aug 08, 2018 7.922 7.969 7.868 7.939 266,715 -0.04(-0.52%)
Aug 07, 2018 7.993 8.017 7.951 7.981 304,511 +0.03(+0.37%)
Aug 06, 2018 7.969 7.999 7.945 7.951 199,502 -0.01(-0.15%)
Aug 03, 2018 7.934 8.052 7.934 7.963 169,114 +0.03(+0.34%)
Aug 02, 2018 7.880 8.011 7.862 7.936 191,920 +0.02(+0.25%)
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.