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 )

9.790 -0.020 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 7.353 7.398 7.172 7.326 223,562 -0.01(-0.12%)
Nov 29, 2022 7.172 7.371 7.172 7.335 88,618 +0.18(+2.52%)
Nov 28, 2022 7.163 7.218 7.118 7.154 118,199 -0.09(-1.24%)
Nov 25, 2022 7.245 7.280 7.218 7.245 27,508 +0.09(+1.26%)
Nov 23, 2022 7.127 7.281 7.118 7.154 193,743 -0.13(-1.73%)
Nov 22, 2022 7.127 7.290 7.109 7.281 194,319 +0.23(+3.32%)
Nov 21, 2022 7.073 7.073 6.922 7.046 87,176 -0.07(-1.01%)
Nov 18, 2022 6.929 7.145 6.860 7.118 87,528 +0.13(+1.80%)
Nov 17, 2022 7.028 7.082 6.992 6.992 75,196 -0.15(-2.14%)
Nov 16, 2022 7.109 7.172 7.055 7.145 92,894 +0.03(+0.38%)
Nov 15, 2022 7.236 7.263 7.064 7.118 119,364 -0.05(-0.63%)
Nov 14, 2022 7.109 7.263 7.109 7.163 175,064 +0.04(+0.57%)
Nov 11, 2022 7.281 7.290 7.118 7.123 136,059 -0.00(-0.06%)
Nov 10, 2022 6.992 7.145 6.992 7.127 126,373 +0.23(+3.26%)
Nov 09, 2022 7.055 7.127 6.901 6.902 80,460 -0.24(-3.40%)
Nov 08, 2022 7.073 7.208 7.046 7.145 311,059 +0.09(+1.28%)
Nov 07, 2022 7.091 7.091 7.010 7.055 85,363 -0.01(-0.13%)
Nov 04, 2022 7.136 7.136 6.983 7.064 115,656 +0.05(+0.64%)
Nov 03, 2022 7.064 7.118 6.974 7.019 348,771 -0.10(-1.39%)
Nov 02, 2022 7.145 7.199 7.033 7.118 268,670 -0.04(-0.50%)
Nov 01, 2022 7.208 7.208 7.145 7.154 57,825 +0.03(+0.38%)
Oct 31, 2022 7.020 7.145 7.020 7.127 110,071 +0.08(+1.14%)
Oct 28, 2022 7.011 7.092 6.960 7.047 205,753 +0.09(+1.29%)
Oct 27, 2022 6.886 7.047 6.886 6.957 232,763 +0.04(+0.52%)
Oct 26, 2022 6.868 6.930 6.832 6.921 267,618 +0.11(+1.58%)
Oct 25, 2022 6.698 6.841 6.698 6.814 142,370 +0.08(+1.20%)
Oct 24, 2022 6.832 6.832 6.707 6.733 69,000 -0.04(-0.66%)
Oct 21, 2022 6.653 6.787 6.639 6.778 92,304 +0.14(+2.16%)
Oct 20, 2022 6.724 6.769 6.608 6.635 95,147 -0.09(-1.33%)
Oct 19, 2022 6.724 6.778 6.689 6.724 71,221 -0.01(-0.13%)
Oct 18, 2022 6.698 6.832 6.653 6.733 130,106 +0.10(+1.48%)
Oct 17, 2022 6.626 6.662 6.590 6.635 127,617 +0.13(+2.07%)
Oct 14, 2022 6.689 6.695 6.483 6.501 122,566 -0.13(-2.02%)
Oct 13, 2022 6.375 6.653 6.348 6.635 184,742 +0.20(+3.06%)
Oct 12, 2022 6.545 6.545 6.438 6.438 135,505 -0.10(-1.51%)
Oct 11, 2022 6.456 6.635 6.420 6.536 107,935 +0.02(+0.27%)
Oct 10, 2022 6.653 6.707 6.492 6.519 134,708 -0.10(-1.49%)
Oct 07, 2022 6.742 6.760 6.608 6.617 120,257 -0.11(-1.60%)
Oct 06, 2022 6.760 6.832 6.608 6.724 253,571 -0.05(-0.79%)
Oct 05, 2022 6.787 6.845 6.644 6.778 102,104 -0.01(-0.13%)
Oct 04, 2022 6.778 6.805 6.635 6.787 153,435 +0.21(+3.27%)
Oct 03, 2022 6.483 6.644 6.456 6.572 176,374 +0.21(+3.38%)
Sep 30, 2022 6.402 6.491 6.357 6.357 113,978 -0.06(-0.96%)
Sep 29, 2022 6.517 6.517 6.313 6.419 114,062 -0.09(-1.38%)
Sep 28, 2022 6.402 6.544 6.371 6.509 254,690 +0.23(+3.68%)
Sep 27, 2022 6.348 6.438 6.242 6.277 199,595 -0.03(-0.42%)
Sep 26, 2022 6.517 6.517 6.268 6.304 226,680 -0.23(-3.54%)
Sep 23, 2022 6.757 6.786 6.428 6.535 175,575 -0.34(-4.92%)
Sep 22, 2022 7.095 7.095 6.864 6.873 122,191 -0.17(-2.40%)
Sep 21, 2022 7.211 7.264 7.033 7.042 201,976 -0.11(-1.49%)
Sep 20, 2022 7.291 7.291 7.095 7.149 142,652 -0.12(-1.59%)
Sep 19, 2022 7.042 7.264 7.036 7.264 107,381 +0.16(+2.25%)
Sep 16, 2022 7.220 7.229 7.095 7.104 94,128 -0.17(-2.32%)
Sep 15, 2022 7.389 7.412 7.273 7.273 75,954 -0.15(-2.04%)
Sep 14, 2022 7.246 7.433 7.220 7.424 129,383 +0.21(+2.96%)
Sep 13, 2022 7.362 7.460 7.184 7.211 74,395 -0.24(-3.22%)
Sep 12, 2022 7.415 7.504 7.415 7.451 70,047 +0.09(+1.21%)
Sep 09, 2022 7.255 7.380 7.255 7.362 64,659 +0.15(+2.10%)
Sep 08, 2022 7.264 7.291 7.175 7.211 130,232 -0.07(-0.98%)
Sep 07, 2022 7.149 7.300 7.131 7.282 93,606 +0.08(+1.11%)
Sep 06, 2022 7.220 7.318 7.193 7.202 89,712 -0.03(-0.37%)
Sep 02, 2022 7.264 7.362 7.175 7.229 62,057 +0.03(+0.37%)
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.