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, 2022 7.486 7.565 7.362 7.362 173,031 -0.22(-2.91%)
Aug 30, 2022 7.618 7.618 7.415 7.583 298,136 +0.02(+0.23%)
Aug 29, 2022 7.565 7.680 7.557 7.565 118,560 +0.00(+0.00%)
Aug 26, 2022 7.663 7.671 7.539 7.565 47,705 -0.10(-1.27%)
Aug 25, 2022 7.618 7.716 7.583 7.663 116,803 +0.05(+0.70%)
Aug 24, 2022 7.539 7.610 7.537 7.610 109,551 +0.08(+1.06%)
Aug 23, 2022 7.415 7.539 7.415 7.530 138,606 +0.16(+2.16%)
Aug 22, 2022 7.300 7.446 7.291 7.371 84,515 -0.04(-0.48%)
Aug 19, 2022 7.477 7.512 7.406 7.406 85,697 -0.10(-1.30%)
Aug 18, 2022 7.459 7.574 7.450 7.503 178,766 +0.11(+1.43%)
Aug 17, 2022 7.486 7.557 7.397 7.397 110,463 -0.15(-1.99%)
Aug 16, 2022 7.486 7.565 7.469 7.548 94,972 +0.05(+0.71%)
Aug 15, 2022 7.389 7.509 7.176 7.495 199,784 +0.01(+0.12%)
Aug 12, 2022 7.468 7.521 7.433 7.486 192,558 +0.04(+0.59%)
Aug 11, 2022 7.371 7.503 7.212 7.442 137,091 +0.13(+1.81%)
Aug 10, 2022 7.238 7.327 7.185 7.309 157,212 +0.13(+1.85%)
Aug 09, 2022 7.150 7.238 7.123 7.176 99,799 +0.09(+1.25%)
Aug 08, 2022 7.017 7.115 7.000 7.088 123,313 +0.11(+1.65%)
Aug 05, 2022 6.947 7.037 6.947 6.973 100,313 -0.05(-0.75%)
Aug 04, 2022 7.132 7.132 7.000 7.026 91,567 -0.12(-1.73%)
Aug 03, 2022 7.123 7.194 7.079 7.150 130,608 +0.04(+0.50%)
Aug 02, 2022 7.106 7.176 7.097 7.115 150,496 -0.04(-0.62%)
Aug 01, 2022 6.982 7.194 6.982 7.159 238,089 -0.05(-0.74%)
Jul 29, 2022 7.282 7.291 7.212 7.212 172,976 +0.00(+0.00%)
Jul 28, 2022 7.106 7.242 7.036 7.212 116,382 +0.15(+2.11%)
Jul 27, 2022 7.036 7.115 6.896 7.062 338,192 +0.08(+1.13%)
Jul 26, 2022 6.966 7.027 6.948 6.983 149,772 +0.07(+1.02%)
Jul 25, 2022 6.755 6.922 6.707 6.913 120,163 +0.22(+3.28%)
Jul 22, 2022 6.808 6.834 6.667 6.694 79,430 -0.08(-1.17%)
Jul 21, 2022 6.702 6.778 6.654 6.773 88,890 -0.02(-0.26%)
Jul 20, 2022 6.799 6.843 6.729 6.790 38,835 +0.01(+0.13%)
Jul 19, 2022 6.702 6.817 6.702 6.781 122,985 +0.13(+1.98%)
Jul 18, 2022 6.641 6.720 6.631 6.650 109,141 +0.11(+1.75%)
Jul 15, 2022 6.562 6.625 6.465 6.535 93,419 +0.10(+1.50%)
Jul 14, 2022 6.369 6.492 6.264 6.439 154,628 -0.04(-0.54%)
Jul 13, 2022 6.369 6.562 6.369 6.474 111,322 +0.11(+1.66%)
Jul 12, 2022 6.483 6.544 6.369 6.369 195,300 -0.23(-3.46%)
Jul 11, 2022 6.571 6.667 6.532 6.597 206,194 -0.03(-0.40%)
Jul 08, 2022 6.632 6.667 6.553 6.623 71,162 +0.04(+0.67%)
Jul 07, 2022 6.474 6.641 6.474 6.579 214,290 +0.17(+2.60%)
Jul 06, 2022 6.492 6.535 6.311 6.412 192,884 -0.13(-2.01%)
Jul 05, 2022 6.694 6.694 6.369 6.544 438,398 -0.21(-3.12%)
Jul 01, 2022 6.808 6.838 6.628 6.755 72,357 +0.04(+0.65%)
Jun 30, 2022 6.633 6.763 6.633 6.711 175,758 -0.04(-0.65%)
Jun 29, 2022 6.868 6.962 6.724 6.755 87,966 -0.03(-0.51%)
Jun 28, 2022 6.825 6.982 6.746 6.790 195,935 +0.05(+0.78%)
Jun 27, 2022 6.685 6.781 6.685 6.737 127,081 +0.10(+1.58%)
Jun 24, 2022 6.589 6.659 6.510 6.633 142,975 +0.15(+2.29%)
Jun 23, 2022 6.519 6.580 6.292 6.484 445,902 -0.03(-0.54%)
Jun 22, 2022 6.563 6.615 6.458 6.519 135,470 -0.15(-2.23%)
Jun 21, 2022 6.545 6.737 6.493 6.668 192,492 +0.25(+3.95%)
Jun 17, 2022 6.641 6.641 6.266 6.414 325,299 -0.25(-3.80%)
Jun 16, 2022 6.711 6.763 6.598 6.668 690,360 -0.14(-2.05%)
Jun 15, 2022 6.859 6.877 6.679 6.807 504,969 +0.02(+0.26%)
Jun 14, 2022 6.982 6.982 6.702 6.790 277,360 -0.14(-2.02%)
Jun 13, 2022 7.191 7.226 6.868 6.929 295,828 -0.45(-6.04%)
Jun 10, 2022 7.339 7.434 7.270 7.374 233,778 -0.03(-0.47%)
Jun 09, 2022 7.531 7.531 7.392 7.409 100,569 -0.16(-2.08%)
Jun 08, 2022 7.593 7.593 7.427 7.566 188,143 +0.01(+0.12%)
Jun 07, 2022 7.401 7.566 7.401 7.558 200,225 +0.15(+2.00%)
Jun 06, 2022 7.453 7.470 7.383 7.409 56,586 +0.00(+0.00%)
Jun 03, 2022 7.409 7.462 7.366 7.409 177,535 -0.09(-1.16%)
Jun 02, 2022 7.523 7.536 7.339 7.497 184,516 +0.01(+0.12%)
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.