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 )

7.400 -0.060 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 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 (%)
May 26, 2023 7.450 7.510 7.380 7.400 296,970 -0.06(-0.80%)
May 25, 2023 7.530 7.560 7.410 7.460 109,645 -0.14(-1.84%)
May 24, 2023 7.650 7.650 7.580 7.600 61,316 -0.05(-0.65%)
May 23, 2023 7.710 7.750 7.630 7.650 113,557 -0.05(-0.65%)
May 22, 2023 7.750 7.820 7.690 7.700 86,390 -0.07(-0.90%)
May 19, 2023 7.790 7.870 7.760 7.770 211,514 -0.02(-0.26%)
May 18, 2023 7.660 7.800 7.660 7.790 191,852 +0.06(+0.78%)
May 17, 2023 7.720 7.730 7.660 7.730 71,753 +0.03(+0.39%)
May 16, 2023 7.850 7.850 7.680 7.700 160,330 -0.10(-1.28%)
May 15, 2023 7.630 7.800 7.600 7.800 170,110 +0.28(+3.72%)
May 12, 2023 7.550 7.610 7.480 7.520 229,334 -0.01(-0.13%)
May 11, 2023 7.550 7.550 7.500 7.530 97,763 -0.04(-0.53%)
May 10, 2023 7.640 7.640 7.480 7.570 112,997 +0.01(+0.13%)
May 09, 2023 7.470 7.589 7.445 7.560 175,886 +0.06(+0.80%)
May 08, 2023 7.590 7.640 7.470 7.500 53,204 -0.01(-0.13%)
May 05, 2023 7.430 7.570 7.410 7.510 103,608 +0.13(+1.76%)
May 04, 2023 7.420 7.440 7.330 7.380 43,978 -0.03(-0.40%)
May 03, 2023 7.420 7.500 7.400 7.410 55,007 -0.03(-0.40%)
May 02, 2023 7.650 7.650 7.390 7.440 138,015 -0.23(-3.00%)
May 01, 2023 7.670 7.730 7.650 7.670 83,239 -0.01(-0.13%)
Apr 28, 2023 7.561 7.690 7.561 7.680 81,682 +0.11(+1.44%)
Apr 27, 2023 7.521 7.581 7.501 7.571 39,470 +0.09(+1.20%)
Apr 26, 2023 7.551 7.630 7.471 7.481 125,390 -0.10(-1.31%)
Apr 25, 2023 7.680 7.680 7.581 7.581 68,452 -0.14(-1.80%)
Apr 24, 2023 7.700 7.730 7.640 7.720 78,548 +0.02(+0.32%)
Apr 21, 2023 7.650 7.708 7.640 7.695 42,327 +0.06(+0.85%)
Apr 20, 2023 7.730 7.730 7.610 7.630 63,666 -0.13(-1.66%)
Apr 19, 2023 7.720 7.759 7.720 7.759 26,955 +0.02(+0.26%)
Apr 18, 2023 7.759 7.789 7.720 7.740 118,651 +0.00(+0.00%)
Apr 17, 2023 7.750 7.817 7.705 7.740 72,485 +0.00(+0.00%)
Apr 14, 2023 7.759 7.779 7.690 7.740 100,328 -0.02(-0.26%)
Apr 13, 2023 7.819 7.819 7.750 7.759 59,962 -0.01(-0.13%)
Apr 12, 2023 7.799 7.839 7.750 7.769 164,160 +0.01(+0.13%)
Apr 11, 2023 7.650 7.804 7.650 7.759 87,239 +0.12(+1.56%)
Apr 10, 2023 7.601 7.750 7.601 7.640 128,726 +0.01(+0.13%)
Apr 06, 2023 7.680 7.720 7.610 7.630 148,090 -0.05(-0.65%)
Apr 05, 2023 7.680 7.714 7.660 7.680 88,303 +0.04(+0.52%)
Apr 04, 2023 7.759 7.779 7.605 7.640 94,056 -0.09(-1.16%)
Apr 03, 2023 7.650 7.740 7.650 7.730 134,647 +0.19(+2.50%)
Mar 31, 2023 7.492 7.568 7.492 7.541 98,249 +0.06(+0.79%)
Mar 30, 2023 7.462 7.511 7.442 7.482 150,784 +0.08(+1.13%)
Mar 29, 2023 7.363 7.403 7.343 7.398 46,709 +0.08(+1.15%)
Mar 28, 2023 7.265 7.343 7.265 7.314 55,416 +0.08(+1.09%)
Mar 27, 2023 7.136 7.245 7.109 7.235 170,915 +0.21(+2.95%)
Mar 24, 2023 6.929 7.116 6.929 7.028 266,130 +0.01(+0.14%)
Mar 23, 2023 7.255 7.255 6.997 7.018 203,342 -0.13(-1.80%)
Mar 22, 2023 7.255 7.304 7.146 7.146 133,096 -0.10(-1.36%)
Mar 21, 2023 7.373 7.393 7.245 7.245 290,017 +0.02(+0.27%)
Mar 20, 2023 7.245 7.284 7.186 7.225 232,546 +0.05(+0.69%)
Mar 17, 2023 7.205 7.225 7.097 7.176 69,580 -0.07(-0.95%)
Mar 16, 2023 7.087 7.274 7.018 7.245 160,923 +0.09(+1.24%)
Mar 15, 2023 7.413 7.432 7.136 7.156 309,193 -0.33(-4.35%)
Mar 14, 2023 7.403 7.590 7.368 7.482 108,827 +0.09(+1.20%)
Mar 13, 2023 7.393 7.575 7.195 7.393 122,475 -0.11(-1.45%)
Mar 10, 2023 7.669 7.709 7.492 7.501 125,944 -0.20(-2.56%)
Mar 09, 2023 7.817 7.862 7.699 7.699 92,994 -0.11(-1.39%)
Mar 08, 2023 7.788 7.847 7.758 7.807 66,923 +0.00(+0.00%)
Mar 07, 2023 7.946 7.975 7.788 7.807 54,833 -0.11(-1.37%)
Mar 06, 2023 7.877 7.985 7.877 7.916 79,465 +0.01(+0.12%)
Mar 03, 2023 7.827 7.926 7.827 7.906 201,536 +0.07(+0.88%)
Mar 02, 2023 7.817 7.837 7.733 7.837 172,907 +0.05(+0.63%)
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.