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:

First Trust MLP and Energy Income Fund (NY: FEI )

9.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.500 7.543 7.369 7.369 211,490 -0.10(-1.29%)
May 27, 2022 7.421 7.491 7.370 7.465 358,135 +0.06(+0.82%)
May 26, 2022 7.404 7.456 7.317 7.404 203,812 +0.09(+1.19%)
May 25, 2022 7.221 7.317 7.194 7.317 390,290 +0.15(+2.07%)
May 24, 2022 7.107 7.203 7.029 7.168 147,154 +0.03(+0.49%)
May 23, 2022 7.116 7.238 7.104 7.133 142,160 +0.05(+0.74%)
May 20, 2022 7.081 7.125 6.942 7.081 205,271 +0.03(+0.37%)
May 19, 2022 7.029 7.125 7.003 7.055 540,138 +0.02(+0.25%)
May 18, 2022 7.107 7.107 7.029 7.037 355,179 +0.01(+0.12%)
May 17, 2022 7.160 7.168 6.985 7.029 672,650 +0.04(+0.62%)
May 16, 2022 6.942 7.133 6.933 6.985 418,939 +0.10(+1.39%)
May 13, 2022 6.793 6.933 6.767 6.889 128,128 +0.23(+3.40%)
May 12, 2022 6.671 6.819 6.615 6.662 186,108 -0.11(-1.67%)
May 11, 2022 6.811 7.033 6.750 6.776 217,008 -0.03(-0.38%)
May 10, 2022 6.915 6.967 6.654 6.802 245,758 -0.03(-0.38%)
May 09, 2022 7.081 7.081 6.819 6.828 301,689 -0.31(-4.40%)
May 06, 2022 7.151 7.194 7.020 7.142 206,536 +0.02(+0.24%)
May 05, 2022 7.308 7.308 7.029 7.125 124,259 -0.15(-2.04%)
May 04, 2022 7.081 7.299 7.046 7.273 138,654 +0.24(+3.35%)
May 03, 2022 6.872 7.057 6.872 7.037 172,317 +0.17(+2.41%)
May 02, 2022 6.950 6.977 6.758 6.872 180,859 -0.08(-1.13%)
Apr 29, 2022 7.132 7.167 6.942 6.950 140,509 -0.18(-2.55%)
Apr 28, 2022 6.994 7.163 6.976 7.132 140,653 +0.14(+1.98%)
Apr 27, 2022 7.046 7.072 6.916 6.994 157,286 +0.00(+0.00%)
Apr 26, 2022 6.994 7.124 6.950 6.994 144,238 -0.02(-0.25%)
Apr 25, 2022 7.063 7.063 6.777 7.011 261,482 -0.16(-2.18%)
Apr 22, 2022 7.332 7.375 7.132 7.167 113,940 -0.20(-2.71%)
Apr 21, 2022 7.618 7.633 7.362 7.366 212,641 -0.18(-2.41%)
Apr 20, 2022 7.418 7.592 7.418 7.548 193,115 +0.10(+1.40%)
Apr 19, 2022 7.349 7.505 7.349 7.444 333,016 +0.09(+1.18%)
Apr 18, 2022 7.332 7.401 7.323 7.358 260,924 -0.01(-0.12%)
Apr 14, 2022 7.288 7.366 7.288 7.366 84,278 +0.03(+0.47%)
Apr 13, 2022 7.262 7.332 7.198 7.332 171,406 +0.10(+1.44%)
Apr 12, 2022 7.167 7.275 7.167 7.228 234,725 +0.10(+1.46%)
Apr 11, 2022 7.228 7.236 7.115 7.124 170,811 -0.11(-1.56%)
Apr 08, 2022 7.150 7.236 7.150 7.236 133,170 +0.10(+1.46%)
Apr 07, 2022 7.158 7.202 7.054 7.132 234,646 -0.05(-0.72%)
Apr 06, 2022 7.193 7.210 7.150 7.184 199,045 +0.02(+0.24%)
Apr 05, 2022 7.245 7.298 7.162 7.167 248,815 -0.06(-0.84%)
Apr 04, 2022 7.210 7.228 7.141 7.228 208,574 +0.03(+0.36%)
Apr 01, 2022 7.106 7.219 7.106 7.202 129,273 +0.09(+1.22%)
Mar 31, 2022 7.072 7.167 7.072 7.115 266,620 +0.03(+0.49%)
Mar 30, 2022 7.055 7.106 7.046 7.080 291,137 +0.03(+0.49%)
Mar 29, 2022 6.951 7.046 6.951 7.046 136,514 +0.07(+0.99%)
Mar 28, 2022 6.986 7.020 6.951 6.977 228,801 -0.07(-0.98%)
Mar 25, 2022 6.934 7.063 6.934 7.046 258,371 +0.13(+1.87%)
Mar 24, 2022 6.839 6.943 6.831 6.917 178,328 +0.09(+1.26%)
Mar 23, 2022 6.822 6.848 6.796 6.831 211,574 +0.05(+0.76%)
Mar 22, 2022 6.813 6.813 6.710 6.779 205,807 +0.02(+0.25%)
Mar 21, 2022 6.693 6.788 6.689 6.762 191,841 +0.14(+2.08%)
Mar 18, 2022 6.615 6.650 6.564 6.624 113,417 -0.01(-0.13%)
Mar 17, 2022 6.564 6.676 6.564 6.633 118,473 +0.13(+1.99%)
Mar 16, 2022 6.512 6.529 6.422 6.503 232,681 +0.04(+0.67%)
Mar 15, 2022 6.374 6.503 6.361 6.460 259,505 +0.01(+0.13%)
Mar 14, 2022 6.719 6.719 6.426 6.452 551,088 -0.29(-4.34%)
Mar 11, 2022 6.857 6.865 6.736 6.745 163,641 -0.08(-1.14%)
Mar 10, 2022 6.701 6.839 6.676 6.822 178,216 +0.10(+1.54%)
Mar 09, 2022 6.788 6.848 6.719 6.719 231,088 -0.14(-2.01%)
Mar 08, 2022 6.891 7.037 6.831 6.857 392,983 +0.01(+0.13%)
Mar 07, 2022 6.968 6.968 6.796 6.848 518,419 -0.09(-1.24%)
Mar 04, 2022 6.865 6.943 6.831 6.934 379,005 +0.05(+0.75%)
Mar 03, 2022 6.822 6.938 6.805 6.882 239,484 +0.02(+0.25%)
Mar 02, 2022 6.745 6.900 6.745 6.865 293,258 +0.16(+2.31%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.