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 )

9.790 -0.020 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2022 7.054 7.100 7.031 7.081 89,986 +0.01(+0.13%)
Dec 29, 2022 7.017 7.162 7.017 7.072 191,767 +0.01(+0.13%)
Dec 28, 2022 7.126 7.153 6.986 7.063 279,627 -0.06(-0.89%)
Dec 27, 2022 7.162 7.162 7.063 7.126 115,459 -0.01(-0.13%)
Dec 23, 2022 6.972 7.153 6.945 7.135 119,246 +0.19(+2.74%)
Dec 22, 2022 7.054 7.054 6.827 6.945 218,841 -0.09(-1.29%)
Dec 21, 2022 6.954 7.049 6.954 7.036 178,000 +0.15(+2.11%)
Dec 20, 2022 6.836 6.942 6.836 6.890 218,788 +0.02(+0.26%)
Dec 19, 2022 6.936 6.977 6.827 6.872 134,710 -0.07(-1.04%)
Dec 16, 2022 6.909 6.990 6.881 6.945 119,860 -0.15(-2.05%)
Dec 15, 2022 7.144 7.199 7.008 7.090 198,076 -0.11(-1.51%)
Dec 14, 2022 7.298 7.298 7.144 7.199 125,647 -0.05(-0.63%)
Dec 13, 2022 7.308 7.344 7.162 7.244 201,739 +0.11(+1.52%)
Dec 12, 2022 7.008 7.144 7.008 7.135 220,953 +0.13(+1.81%)
Dec 09, 2022 7.045 7.153 7.008 7.008 94,422 -0.06(-0.90%)
Dec 08, 2022 7.099 7.158 7.054 7.072 207,241 +0.04(+0.52%)
Dec 07, 2022 6.999 7.117 6.971 7.036 139,284 +0.00(+0.00%)
Dec 06, 2022 7.117 7.217 6.999 7.036 68,599 -0.11(-1.52%)
Dec 05, 2022 7.289 7.317 7.117 7.144 113,070 -0.16(-2.23%)
Dec 02, 2022 7.244 7.326 7.171 7.308 105,648 +0.00(+0.00%)
Dec 01, 2022 7.380 7.407 7.297 7.308 119,402 -0.02(-0.25%)
Nov 30, 2022 7.353 7.398 7.172 7.326 223,562 -0.01(-0.12%)
Nov 29, 2022 7.172 7.371 7.172 7.335 88,618 +0.18(+2.52%)
Nov 28, 2022 7.163 7.218 7.118 7.154 118,199 -0.09(-1.24%)
Nov 25, 2022 7.245 7.280 7.218 7.245 27,508 +0.09(+1.26%)
Nov 23, 2022 7.127 7.281 7.118 7.154 193,743 -0.13(-1.73%)
Nov 22, 2022 7.127 7.290 7.109 7.281 194,319 +0.23(+3.32%)
Nov 21, 2022 7.073 7.073 6.922 7.046 87,176 -0.07(-1.01%)
Nov 18, 2022 6.929 7.145 6.860 7.118 87,528 +0.13(+1.80%)
Nov 17, 2022 7.028 7.082 6.992 6.992 75,196 -0.15(-2.14%)
Nov 16, 2022 7.109 7.172 7.055 7.145 92,894 +0.03(+0.38%)
Nov 15, 2022 7.236 7.263 7.064 7.118 119,364 -0.05(-0.63%)
Nov 14, 2022 7.109 7.263 7.109 7.163 175,064 +0.04(+0.57%)
Nov 11, 2022 7.281 7.290 7.118 7.123 136,059 -0.00(-0.06%)
Nov 10, 2022 6.992 7.145 6.992 7.127 126,373 +0.23(+3.26%)
Nov 09, 2022 7.055 7.127 6.901 6.902 80,460 -0.24(-3.40%)
Nov 08, 2022 7.073 7.208 7.046 7.145 311,059 +0.09(+1.28%)
Nov 07, 2022 7.091 7.091 7.010 7.055 85,363 -0.01(-0.13%)
Nov 04, 2022 7.136 7.136 6.983 7.064 115,656 +0.05(+0.64%)
Nov 03, 2022 7.064 7.118 6.974 7.019 348,771 -0.10(-1.39%)
Nov 02, 2022 7.145 7.199 7.033 7.118 268,670 -0.04(-0.50%)
Nov 01, 2022 7.208 7.208 7.145 7.154 57,825 +0.03(+0.38%)
Oct 31, 2022 7.020 7.145 7.020 7.127 110,071 +0.08(+1.14%)
Oct 28, 2022 7.011 7.092 6.960 7.047 205,753 +0.09(+1.29%)
Oct 27, 2022 6.886 7.047 6.886 6.957 232,763 +0.04(+0.52%)
Oct 26, 2022 6.868 6.930 6.832 6.921 267,618 +0.11(+1.58%)
Oct 25, 2022 6.698 6.841 6.698 6.814 142,370 +0.08(+1.20%)
Oct 24, 2022 6.832 6.832 6.707 6.733 69,000 -0.04(-0.66%)
Oct 21, 2022 6.653 6.787 6.639 6.778 92,304 +0.14(+2.16%)
Oct 20, 2022 6.724 6.769 6.608 6.635 95,147 -0.09(-1.33%)
Oct 19, 2022 6.724 6.778 6.689 6.724 71,221 -0.01(-0.13%)
Oct 18, 2022 6.698 6.832 6.653 6.733 130,106 +0.10(+1.48%)
Oct 17, 2022 6.626 6.662 6.590 6.635 127,617 +0.13(+2.07%)
Oct 14, 2022 6.689 6.695 6.483 6.501 122,566 -0.13(-2.02%)
Oct 13, 2022 6.375 6.653 6.348 6.635 184,742 +0.20(+3.06%)
Oct 12, 2022 6.545 6.545 6.438 6.438 135,505 -0.10(-1.51%)
Oct 11, 2022 6.456 6.635 6.420 6.536 107,935 +0.02(+0.27%)
Oct 10, 2022 6.653 6.707 6.492 6.519 134,708 -0.10(-1.49%)
Oct 07, 2022 6.742 6.760 6.608 6.617 120,257 -0.11(-1.60%)
Oct 06, 2022 6.760 6.832 6.608 6.724 253,571 -0.05(-0.79%)
Oct 05, 2022 6.787 6.845 6.644 6.778 102,104 -0.01(-0.13%)
Oct 04, 2022 6.778 6.805 6.635 6.787 153,435 +0.21(+3.27%)
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.