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 UNCHANGED
Streaming Delayed 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 (%)
Jan 29, 2021 4.770 4.816 4.723 4.723 350,092 -0.08(-1.62%)
Jan 28, 2021 4.731 4.826 4.731 4.801 198,417 +0.06(+1.31%)
Jan 27, 2021 4.824 4.871 4.739 4.739 282,976 -0.12(-2.56%)
Jan 26, 2021 4.886 4.941 4.855 4.863 366,380 +0.00(+0.00%)
Jan 25, 2021 4.824 4.879 4.801 4.863 261,970 +0.01(+0.16%)
Jan 22, 2021 4.863 4.863 4.731 4.855 422,450 -0.05(-0.95%)
Jan 21, 2021 5.058 5.058 4.894 4.902 401,128 -0.15(-2.93%)
Jan 20, 2021 5.081 5.091 4.995 5.050 254,216 -0.01(-0.15%)
Jan 19, 2021 5.026 5.065 4.987 5.058 331,545 +0.07(+1.40%)
Jan 15, 2021 5.019 5.050 4.941 4.987 468,203 -0.05(-0.93%)
Jan 14, 2021 4.987 5.065 4.964 5.034 278,001 +0.08(+1.57%)
Jan 13, 2021 4.886 4.964 4.871 4.956 370,983 +0.08(+1.59%)
Jan 12, 2021 4.777 4.925 4.777 4.879 615,930 +0.12(+2.45%)
Jan 11, 2021 4.762 4.822 4.746 4.762 513,361 -0.01(-0.16%)
Jan 08, 2021 4.816 4.863 4.731 4.770 374,383 -0.02(-0.33%)
Jan 07, 2021 4.731 4.828 4.700 4.785 387,511 +0.09(+1.99%)
Jan 06, 2021 4.692 4.742 4.630 4.692 561,775 +0.05(+1.00%)
Jan 05, 2021 4.544 4.770 4.513 4.645 586,419 +0.11(+2.40%)
Jan 04, 2021 4.544 4.591 4.466 4.536 577,326 +0.05(+1.22%)
Dec 31, 2020 4.482 4.482 4.482 677,140 +0.04(+0.87%)
Dec 30, 2020 4.428 4.520 4.412 4.443 677,140 +0.02(+0.52%)
Dec 29, 2020 4.428 4.474 4.405 4.420 701,434 -0.06(-1.38%)
Dec 28, 2020 4.482 4.520 4.381 4.482 663,646 +0.04(+0.87%)
Dec 24, 2020 4.435 4.466 4.389 4.443 370,632 -0.01(-0.17%)
Dec 23, 2020 4.489 4.528 4.451 4.451 366,392 -0.04(-0.86%)
Dec 22, 2020 4.489 4.513 4.443 4.489 428,866 -0.01(-0.17%)
Dec 21, 2020 4.597 4.605 4.489 4.497 684,887 -0.18(-3.80%)
Dec 18, 2020 4.721 4.748 4.667 4.675 479,398 -0.07(-1.46%)
Dec 17, 2020 4.667 4.748 4.644 4.744 838,266 +0.08(+1.65%)
Dec 16, 2020 4.651 4.690 4.609 4.667 664,171 +0.00(+0.00%)
Dec 15, 2020 4.628 4.690 4.605 4.667 463,119 +0.08(+1.68%)
Dec 14, 2020 4.690 4.721 4.582 4.590 676,454 -0.08(-1.82%)
Dec 11, 2020 4.736 4.759 4.667 4.675 402,004 -0.06(-1.30%)
Dec 10, 2020 4.659 4.767 4.628 4.736 457,855 +0.06(+1.32%)
Dec 09, 2020 4.690 4.736 4.604 4.675 722,679 +0.00(+0.00%)
Dec 08, 2020 4.659 4.748 4.636 4.675 563,544 -0.03(-0.66%)
Dec 07, 2020 4.783 4.783 4.690 4.705 686,759 -0.09(-1.93%)
Dec 04, 2020 4.736 4.821 4.698 4.798 410,690 +0.11(+2.30%)
Dec 03, 2020 4.621 4.713 4.590 4.690 418,945 +0.09(+2.01%)
Dec 02, 2020 4.505 4.621 4.505 4.597 477,843 +0.03(+0.68%)
Dec 01, 2020 4.636 4.676 4.558 4.567 417,435 -0.02(-0.34%)
Nov 30, 2020 4.636 4.659 4.521 4.582 566,639 -0.08(-1.80%)
Nov 27, 2020 4.735 4.767 4.620 4.666 171,254 -0.10(-2.09%)
Nov 25, 2020 4.750 4.766 4.704 4.766 295,969 +0.00(+0.00%)
Nov 24, 2020 4.704 4.857 4.704 4.766 333,427 +0.11(+2.47%)
Nov 23, 2020 4.590 4.777 4.590 4.651 386,391 +0.08(+1.84%)
Nov 20, 2020 4.620 4.689 4.567 4.567 638,477 -0.02(-0.33%)
Nov 19, 2020 4.398 4.605 4.375 4.582 507,905 +0.15(+3.36%)
Nov 18, 2020 4.460 4.536 4.414 4.433 527,119 -0.01(-0.25%)
Nov 17, 2020 4.314 4.452 4.284 4.444 307,652 +0.11(+2.47%)
Nov 16, 2020 4.299 4.437 4.276 4.337 389,978 +0.11(+2.72%)
Nov 13, 2020 4.138 4.238 4.127 4.223 267,078 +0.08(+1.85%)
Nov 12, 2020 4.146 4.192 4.092 4.146 347,049 -0.01(-0.18%)
Nov 11, 2020 4.146 4.200 4.100 4.154 434,780 +0.05(+1.12%)
Nov 10, 2020 3.962 4.131 3.939 4.108 482,542 +0.16(+4.07%)
Nov 09, 2020 4.024 4.047 3.855 3.947 628,348 +0.21(+5.74%)
Nov 06, 2020 3.871 3.871 3.733 3.733 277,536 -0.14(-3.56%)
Nov 05, 2020 3.863 3.947 3.794 3.871 478,834 +0.01(+0.20%)
Nov 04, 2020 3.863 3.909 3.809 3.863 153,170 +0.02(+0.40%)
Nov 03, 2020 3.802 3.867 3.786 3.848 289,718 +0.07(+1.82%)
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.