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 )

9.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2019 8.100 8.175 8.053 8.141 590,592 +0.08(+0.93%)
Dec 30, 2019 8.250 8.332 8.060 8.066 411,770 -0.18(-2.23%)
Dec 27, 2019 8.366 8.400 8.135 8.250 274,837 -0.03(-0.33%)
Dec 26, 2019 8.237 8.322 8.155 8.278 493,573 +0.11(+1.34%)
Dec 24, 2019 8.087 8.210 8.032 8.169 224,533 +0.08(+1.01%)
Dec 23, 2019 8.141 8.141 8.019 8.087 387,167 -0.05(-0.67%)
Dec 20, 2019 8.073 8.169 8.032 8.141 673,307 +0.11(+1.36%)
Dec 19, 2019 7.875 8.080 7.875 8.032 630,186 +0.13(+1.64%)
Dec 18, 2019 7.807 7.944 7.807 7.903 378,225 +0.08(+1.05%)
Dec 17, 2019 7.780 7.937 7.780 7.821 680,224 +0.06(+0.79%)
Dec 16, 2019 7.691 7.760 7.650 7.760 538,354 +0.13(+1.70%)
Dec 13, 2019 7.732 7.732 7.548 7.630 459,626 -0.14(-1.76%)
Dec 12, 2019 7.746 7.848 7.719 7.766 303,254 +0.07(+0.89%)
Dec 11, 2019 7.644 7.698 7.610 7.698 555,918 +0.01(+0.09%)
Dec 10, 2019 7.637 7.691 7.596 7.691 721,370 +0.08(+0.98%)
Dec 09, 2019 7.419 7.623 7.419 7.616 431,175 +0.14(+1.92%)
Dec 06, 2019 7.460 7.487 7.398 7.473 370,165 +0.06(+0.83%)
Dec 05, 2019 7.514 7.528 7.364 7.412 397,305 -0.10(-1.27%)
Dec 04, 2019 7.664 7.664 7.466 7.507 352,057 -0.16(-2.05%)
Dec 03, 2019 7.623 7.671 7.528 7.664 522,776 +0.01(+0.09%)
Dec 02, 2019 7.603 7.705 7.573 7.657 363,087 +0.05(+0.72%)
Nov 29, 2019 7.515 7.708 7.481 7.603 236,609 +0.04(+0.54%)
Nov 27, 2019 7.407 7.582 7.386 7.562 404,115 +0.10(+1.36%)
Nov 26, 2019 7.481 7.528 7.400 7.461 343,485 -0.02(-0.27%)
Nov 25, 2019 7.353 7.528 7.339 7.481 1,057,700 +0.13(+1.75%)
Nov 22, 2019 7.272 7.359 7.272 7.353 297,722 +0.11(+1.49%)
Nov 21, 2019 7.224 7.305 7.211 7.245 446,831 +0.07(+0.94%)
Nov 20, 2019 7.130 7.211 7.096 7.177 390,753 +0.05(+0.66%)
Nov 19, 2019 7.272 7.272 7.082 7.130 496,818 -0.10(-1.40%)
Nov 18, 2019 7.319 7.319 7.218 7.231 446,451 -0.07(-1.02%)
Nov 15, 2019 7.305 7.339 7.265 7.305 311,040 +0.03(+0.46%)
Nov 14, 2019 7.332 7.332 7.238 7.272 279,681 -0.04(-0.55%)
Nov 13, 2019 7.272 7.326 7.204 7.312 567,784 +0.02(+0.28%)
Nov 12, 2019 7.380 7.447 7.272 7.292 533,216 -0.08(-1.10%)
Nov 11, 2019 7.346 7.404 7.305 7.373 301,540 -0.03(-0.46%)
Nov 08, 2019 7.339 7.441 7.339 7.407 283,813 +0.01(+0.18%)
Nov 07, 2019 7.447 7.461 7.353 7.393 317,509 -0.03(-0.45%)
Nov 06, 2019 7.413 7.427 7.373 7.427 366,231 +0.03(+0.46%)
Nov 05, 2019 7.528 7.569 7.339 7.393 521,454 -0.12(-1.62%)
Nov 04, 2019 7.711 7.738 7.498 7.515 642,234 -0.24(-3.14%)
Nov 01, 2019 7.380 7.785 7.380 7.758 666,029 +0.40(+5.42%)
Oct 31, 2019 7.420 7.464 7.353 7.359 323,506 -0.10(-1.35%)
Oct 30, 2019 7.359 7.460 7.353 7.460 381,539 +0.08(+1.09%)
Oct 29, 2019 7.386 7.406 7.339 7.380 325,075 -0.03(-0.36%)
Oct 28, 2019 7.513 7.560 7.366 7.406 492,949 -0.05(-0.72%)
Oct 25, 2019 7.326 7.503 7.286 7.460 538,940 +0.13(+1.83%)
Oct 24, 2019 7.246 7.326 7.205 7.326 807,440 +0.15(+2.05%)
Oct 23, 2019 7.205 7.205 7.162 7.179 207,909 -0.02(-0.28%)
Oct 22, 2019 7.212 7.260 7.192 7.199 311,072 +0.01(+0.09%)
Oct 21, 2019 7.232 7.258 7.192 7.192 98,318 -0.03(-0.37%)
Oct 18, 2019 7.172 7.259 7.145 7.219 130,815 +0.09(+1.22%)
Oct 17, 2019 7.138 7.185 7.118 7.132 179,307 -0.01(-0.09%)
Oct 16, 2019 7.232 7.272 7.132 7.138 337,161 -0.10(-1.39%)
Oct 15, 2019 7.232 7.252 7.192 7.239 210,584 +0.05(+0.65%)
Oct 14, 2019 7.252 7.252 7.166 7.192 225,133 -0.07(-1.01%)
Oct 11, 2019 7.266 7.299 7.239 7.266 265,960 +0.05(+0.65%)
Oct 10, 2019 7.259 7.276 7.212 7.219 157,948 -0.02(-0.28%)
Oct 09, 2019 7.286 7.333 7.232 7.239 177,181 -0.02(-0.28%)
Oct 08, 2019 7.339 7.346 7.212 7.259 360,410 -0.08(-1.09%)
Oct 07, 2019 7.346 7.386 7.306 7.339 230,395 -0.04(-0.54%)
Oct 04, 2019 7.426 7.448 7.339 7.380 155,007 -0.03(-0.45%)
Oct 03, 2019 7.406 7.433 7.299 7.413 445,198 -0.01(-0.09%)
Oct 02, 2019 7.520 7.520 7.386 7.420 305,166 -0.12(-1.60%)
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.