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 +0.020 (+0.20%)
Official Closing 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, 2020 3.947 3.954 3.873 3.910 463,687 -0.05(-1.31%)
Aug 28, 2020 3.873 3.980 3.873 3.962 307,586 +0.07(+1.91%)
Aug 27, 2020 3.865 3.910 3.843 3.888 388,534 +0.02(+0.58%)
Aug 26, 2020 3.969 3.969 3.858 3.865 269,391 -0.04(-1.14%)
Aug 25, 2020 3.991 3.991 3.902 3.910 189,974 -0.07(-1.68%)
Aug 24, 2020 3.991 4.006 3.932 3.977 262,809 -0.01(-0.19%)
Aug 21, 2020 4.021 4.029 3.954 3.984 127,644 -0.05(-1.29%)
Aug 20, 2020 4.043 4.043 3.999 4.036 137,328 -0.02(-0.55%)
Aug 19, 2020 4.118 4.140 4.043 4.058 315,772 -0.07(-1.62%)
Aug 18, 2020 4.184 4.199 4.103 4.125 195,600 -0.03(-0.71%)
Aug 17, 2020 4.155 4.184 4.118 4.155 186,963 +0.00(+0.00%)
Aug 14, 2020 4.080 4.177 4.077 4.155 203,799 +0.07(+1.82%)
Aug 13, 2020 4.095 4.110 4.058 4.080 150,474 -0.02(-0.54%)
Aug 12, 2020 4.043 4.118 4.043 4.103 194,434 +0.09(+2.22%)
Aug 11, 2020 4.103 4.132 4.014 4.014 194,164 -0.04(-0.92%)
Aug 10, 2020 3.984 4.058 3.947 4.051 202,182 +0.11(+2.82%)
Aug 07, 2020 3.984 3.991 3.917 3.940 275,911 -0.04(-1.12%)
Aug 06, 2020 3.991 4.014 3.969 3.984 151,747 -0.02(-0.56%)
Aug 05, 2020 3.947 4.014 3.947 4.006 285,742 +0.13(+3.25%)
Aug 04, 2020 3.821 3.895 3.814 3.880 205,182 +0.03(+0.77%)
Aug 03, 2020 3.850 3.873 3.813 3.850 455,881 +0.01(+0.39%)
Jul 31, 2020 3.850 3.872 3.755 3.836 433,860 -0.04(-0.95%)
Jul 30, 2020 3.872 3.887 3.799 3.872 188,533 -0.03(-0.75%)
Jul 29, 2020 3.799 3.916 3.799 3.902 269,125 +0.10(+2.71%)
Jul 28, 2020 3.799 3.850 3.747 3.799 621,846 -0.04(-1.15%)
Jul 27, 2020 3.909 3.909 3.828 3.843 272,108 -0.07(-1.69%)
Jul 24, 2020 3.946 3.953 3.902 3.909 109,281 -0.02(-0.56%)
Jul 23, 2020 4.012 4.012 3.909 3.931 196,351 -0.06(-1.47%)
Jul 22, 2020 4.019 4.019 3.954 3.990 142,256 -0.06(-1.45%)
Jul 21, 2020 3.953 4.078 3.953 4.049 189,792 +0.12(+2.99%)
Jul 20, 2020 3.968 4.034 3.931 3.931 304,624 -0.07(-1.83%)
Jul 17, 2020 3.961 4.034 3.946 4.005 376,157 +0.04(+1.11%)
Jul 16, 2020 3.968 4.034 3.894 3.961 323,511 -0.01(-0.37%)
Jul 15, 2020 3.872 3.997 3.828 3.975 450,772 +0.18(+4.84%)
Jul 14, 2020 3.703 3.821 3.696 3.792 364,637 +0.07(+1.78%)
Jul 13, 2020 3.784 3.836 3.725 3.725 355,687 -0.07(-1.74%)
Jul 10, 2020 3.755 3.820 3.754 3.792 591,045 -0.03(-0.77%)
Jul 09, 2020 3.880 3.880 3.814 3.821 318,915 -0.08(-2.07%)
Jul 08, 2020 3.887 3.923 3.854 3.902 324,028 +0.01(+0.38%)
Jul 07, 2020 3.850 3.946 3.814 3.887 348,121 -0.04(-0.94%)
Jul 06, 2020 4.056 4.100 3.872 3.924 435,249 -0.11(-2.73%)
Jul 02, 2020 4.078 4.115 4.034 4.034 267,556 +0.02(+0.55%)
Jul 01, 2020 4.063 4.196 4.012 4.012 400,863 -0.07(-1.80%)
Jun 30, 2020 3.976 4.107 3.962 4.085 630,294 +0.10(+2.56%)
Jun 29, 2020 4.013 4.042 3.933 3.984 173,639 +0.04(+0.92%)
Jun 26, 2020 4.136 4.141 3.933 3.947 251,699 -0.25(-6.07%)
Jun 25, 2020 4.078 4.238 4.064 4.202 246,790 +0.06(+1.41%)
Jun 24, 2020 4.333 4.333 4.122 4.144 206,766 -0.20(-4.69%)
Jun 23, 2020 4.370 4.406 4.348 4.348 315,636 -0.02(-0.50%)
Jun 22, 2020 4.391 4.413 4.340 4.370 169,544 -0.04(-0.83%)
Jun 19, 2020 4.493 4.544 4.391 4.406 263,783 +0.00(+0.00%)
Jun 18, 2020 4.406 4.457 4.370 4.406 199,994 +0.00(+0.00%)
Jun 17, 2020 4.552 4.552 4.382 4.406 221,032 -0.12(-2.58%)
Jun 16, 2020 4.632 4.661 4.522 4.522 305,341 +0.08(+1.80%)
Jun 15, 2020 4.173 4.471 4.100 4.442 401,115 +0.12(+2.69%)
Jun 12, 2020 4.384 4.471 4.224 4.326 342,190 +0.06(+1.37%)
Jun 11, 2020 4.370 4.522 4.260 4.268 702,290 -0.52(-10.94%)
Jun 10, 2020 5.003 5.003 4.697 4.792 353,348 -0.20(-4.08%)
Jun 09, 2020 5.098 5.100 4.843 4.996 454,622 -0.15(-2.97%)
Jun 08, 2020 5.090 5.167 5.047 5.149 429,012 +0.19(+3.82%)
Jun 05, 2020 4.996 5.039 4.894 4.959 331,479 +0.17(+3.65%)
Jun 04, 2020 4.661 4.785 4.646 4.785 335,505 +0.09(+2.02%)
Jun 03, 2020 4.566 4.704 4.559 4.690 456,307 +0.17(+3.70%)
Jun 02, 2020 4.530 4.566 4.464 4.522 371,102 -0.01(-0.16%)
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.