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 )

9.670 +0.100 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.521 8.618 8.433 8.609 152,466 +0.10(+1.15%)
Nov 29, 2023 8.384 8.550 8.374 8.511 198,456 +0.07(+0.81%)
Nov 28, 2023 8.315 8.462 8.315 8.443 184,156 +0.09(+1.05%)
Nov 27, 2023 8.306 8.394 8.267 8.355 97,740 +0.02(+0.23%)
Nov 24, 2023 8.413 8.443 8.335 8.335 114,107 -0.08(-0.93%)
Nov 22, 2023 8.345 8.462 8.293 8.413 121,875 -0.04(-0.46%)
Nov 21, 2023 8.355 8.452 8.287 8.452 100,951 +0.02(+0.23%)
Nov 20, 2023 8.364 8.433 8.315 8.433 94,860 +0.07(+0.82%)
Nov 17, 2023 8.257 8.452 8.218 8.364 208,437 +0.06(+0.71%)
Nov 16, 2023 8.335 8.384 8.218 8.306 150,989 -0.04(-0.47%)
Nov 15, 2023 8.315 8.452 8.218 8.345 177,048 +0.03(+0.35%)
Nov 14, 2023 8.286 8.364 8.228 8.315 415,641 +0.11(+1.31%)
Nov 13, 2023 8.315 8.315 8.208 8.208 108,626 -0.07(-0.83%)
Nov 10, 2023 8.306 8.335 8.218 8.276 109,667 +0.05(+0.59%)
Nov 09, 2023 8.237 8.335 8.081 8.228 48,727 +0.01(+0.12%)
Nov 08, 2023 8.247 8.276 8.179 8.218 97,746 -0.04(-0.47%)
Nov 07, 2023 8.325 8.345 8.071 8.257 158,469 -0.15(-1.74%)
Nov 06, 2023 8.511 8.521 8.345 8.403 158,617 -0.14(-1.60%)
Nov 03, 2023 8.482 8.550 8.394 8.540 140,191 +0.09(+1.04%)
Nov 02, 2023 8.374 8.506 8.373 8.452 202,646 +0.12(+1.41%)
Nov 01, 2023 8.218 8.355 8.140 8.335 160,413 +0.15(+1.79%)
Oct 31, 2023 8.072 8.237 8.072 8.188 151,319 +0.05(+0.60%)
Oct 30, 2023 8.072 8.140 8.072 8.140 124,047 +0.07(+0.84%)
Oct 27, 2023 8.082 8.140 8.062 8.072 311,517 -0.04(-0.48%)
Oct 26, 2023 8.101 8.130 8.023 8.111 155,211 +0.03(+0.36%)
Oct 25, 2023 8.014 8.150 7.994 8.082 293,557 +0.03(+0.36%)
Oct 24, 2023 7.926 8.276 7.897 8.052 766,412 +0.68(+9.22%)
Oct 23, 2023 7.470 7.470 7.353 7.373 91,762 -0.12(-1.56%)
Oct 20, 2023 7.528 7.557 7.489 7.489 75,912 -0.06(-0.77%)
Oct 19, 2023 7.547 7.635 7.538 7.547 65,444 -0.05(-0.64%)
Oct 18, 2023 7.683 7.683 7.586 7.596 53,102 -0.05(-0.64%)
Oct 17, 2023 7.674 7.761 7.625 7.644 117,302 -0.09(-1.13%)
Oct 16, 2023 7.703 7.751 7.606 7.732 53,329 +0.10(+1.27%)
Oct 13, 2023 7.577 7.654 7.567 7.635 46,787 +0.08(+1.03%)
Oct 12, 2023 7.635 7.635 7.516 7.557 57,572 -0.04(-0.51%)
Oct 11, 2023 7.528 7.625 7.479 7.596 65,502 +0.09(+1.16%)
Oct 10, 2023 7.489 7.547 7.382 7.508 113,051 +0.04(+0.52%)
Oct 09, 2023 7.392 7.479 7.334 7.470 67,237 +0.14(+1.85%)
Oct 06, 2023 7.295 7.373 7.217 7.334 214,740 +0.01(+0.13%)
Oct 05, 2023 7.285 7.343 7.275 7.324 65,936 +0.00(+0.00%)
Oct 04, 2023 7.324 7.373 7.285 7.324 55,602 -0.06(-0.79%)
Oct 03, 2023 7.421 7.435 7.348 7.382 76,018 -0.07(-0.91%)
Oct 02, 2023 7.703 7.712 7.421 7.450 92,882 -0.18(-2.42%)
Sep 29, 2023 7.760 7.760 7.630 7.635 87,400 -0.08(-1.00%)
Sep 28, 2023 7.789 7.789 7.693 7.712 75,756 -0.05(-0.62%)
Sep 27, 2023 7.722 7.828 7.722 7.760 68,462 +0.07(+0.88%)
Sep 26, 2023 7.789 7.789 7.681 7.693 46,262 -0.11(-1.36%)
Sep 25, 2023 7.809 7.857 7.799 7.799 76,963 +0.02(+0.25%)
Sep 22, 2023 7.789 7.895 7.780 7.780 59,216 -0.01(-0.12%)
Sep 21, 2023 7.876 7.876 7.780 7.789 44,121 -0.05(-0.62%)
Sep 20, 2023 7.837 7.924 7.837 7.837 48,465 -0.04(-0.49%)
Sep 19, 2023 7.886 7.934 7.844 7.876 77,576 +0.01(+0.12%)
Sep 18, 2023 7.847 7.905 7.799 7.866 103,570 +0.05(+0.62%)
Sep 15, 2023 7.857 7.866 7.780 7.818 66,028 -0.03(-0.37%)
Sep 14, 2023 7.818 7.866 7.789 7.847 38,071 +0.06(+0.74%)
Sep 13, 2023 7.789 7.799 7.702 7.789 69,382 +0.07(+0.87%)
Sep 12, 2023 7.722 7.780 7.722 7.722 89,815 +0.00(+0.00%)
Sep 11, 2023 7.751 7.789 7.712 7.722 48,005 -0.03(-0.37%)
Sep 08, 2023 7.751 7.780 7.751 7.751 51,948 +0.00(+0.00%)
Sep 07, 2023 7.635 7.770 7.635 7.751 52,280 +0.10(+1.26%)
Sep 06, 2023 7.770 7.770 7.635 7.654 61,659 -0.14(-1.73%)
Sep 05, 2023 7.789 7.818 7.770 7.789 50,505 -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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.