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 (%)
Mar 31, 2017 8.352 8.429 8.352 8.429 205,408 +0.06(+0.74%)
Mar 30, 2017 8.367 8.440 8.352 8.367 254,571 +0.01(+0.12%)
Mar 29, 2017 8.254 8.385 8.254 8.357 146,296 +0.10(+1.19%)
Mar 28, 2017 8.254 8.316 8.254 8.259 184,260 +0.02(+0.25%)
Mar 27, 2017 8.166 8.280 8.166 8.239 145,446 -0.02(-0.25%)
Mar 24, 2017 8.306 8.347 8.259 8.259 259,687 -0.04(-0.44%)
Mar 23, 2017 8.239 8.378 8.230 8.295 212,319 +0.08(+0.94%)
Mar 22, 2017 8.233 8.239 8.172 8.218 172,822 -0.04(-0.44%)
Mar 21, 2017 8.321 8.347 8.223 8.254 287,500 -0.09(-1.05%)
Mar 20, 2017 8.393 8.460 8.337 8.342 152,854 -0.12(-1.46%)
Mar 17, 2017 8.337 8.496 8.337 8.465 210,568 +0.12(+1.48%)
Mar 16, 2017 8.383 8.414 8.311 8.342 204,861 -0.07(-0.80%)
Mar 15, 2017 8.300 8.414 8.239 8.409 230,187 +0.14(+1.75%)
Mar 14, 2017 8.228 8.276 8.136 8.264 260,774 -0.05(-0.62%)
Mar 13, 2017 8.270 8.337 8.270 8.316 134,912 +0.04(+0.44%)
Mar 10, 2017 8.249 8.285 8.172 8.280 209,206 +0.06(+0.75%)
Mar 09, 2017 8.249 8.326 8.146 8.218 294,452 -0.09(-1.06%)
Mar 08, 2017 8.414 8.471 8.300 8.306 196,560 -0.16(-1.89%)
Mar 07, 2017 8.512 8.532 8.440 8.465 208,048 -0.07(-0.79%)
Mar 06, 2017 8.630 8.630 8.491 8.532 271,715 -0.11(-1.31%)
Mar 03, 2017 8.620 8.687 8.584 8.646 224,153 -0.02(-0.18%)
Mar 02, 2017 8.584 8.708 8.536 8.661 234,906 +0.07(+0.84%)
Mar 01, 2017 8.569 8.615 8.569 8.589 210,833 +0.03(+0.35%)
Feb 28, 2017 8.549 8.590 8.544 8.559 254,755 -0.01(-0.06%)
Feb 27, 2017 8.610 8.621 8.534 8.564 284,476 -0.04(-0.42%)
Feb 24, 2017 8.559 8.608 8.477 8.600 233,875 +0.06(+0.66%)
Feb 23, 2017 8.569 8.574 8.487 8.544 327,450 +0.05(+0.54%)
Feb 22, 2017 8.523 8.590 8.482 8.498 206,165 -0.09(-1.01%)
Feb 21, 2017 8.600 8.636 8.528 8.585 335,559 +0.02(+0.24%)
Feb 17, 2017 8.564 8.564 8.564 0 -0.11(-1.24%)
Feb 16, 2017 8.754 8.764 8.621 8.672 306,640 -0.05(-0.53%)
Feb 15, 2017 8.697 8.723 8.590 8.718 304,936 +0.05(+0.53%)
Feb 14, 2017 8.539 8.672 8.513 8.672 348,049 +0.14(+1.68%)
Feb 13, 2017 8.513 8.569 8.472 8.528 251,509 +0.03(+0.36%)
Feb 10, 2017 8.569 8.625 8.498 8.498 287,208 -0.03(-0.36%)
Feb 09, 2017 8.574 8.595 8.523 8.528 297,286 -0.01(-0.06%)
Feb 08, 2017 8.590 8.600 8.457 8.534 515,546 -0.12(-1.36%)
Feb 07, 2017 8.713 8.723 8.594 8.651 273,392 -0.07(-0.82%)
Feb 06, 2017 8.733 8.800 8.646 8.723 266,787 +0.03(+0.29%)
Feb 03, 2017 8.595 8.718 8.549 8.697 234,705 +0.15(+1.74%)
Feb 02, 2017 8.605 8.605 8.467 8.549 195,700 -0.03(-0.36%)
Feb 01, 2017 8.656 8.656 8.472 8.580 353,464 +0.07(+0.77%)
Jan 31, 2017 8.392 8.529 8.356 8.514 371,452 +0.12(+1.45%)
Jan 30, 2017 8.504 8.565 8.336 8.392 407,885 -0.17(-1.96%)
Jan 27, 2017 8.666 8.754 8.494 8.560 317,172 -0.16(-1.81%)
Jan 26, 2017 8.900 8.946 8.656 8.717 444,170 -0.18(-2.00%)
Jan 25, 2017 8.641 8.936 8.590 8.895 357,914 +0.35(+4.11%)
Jan 24, 2017 8.417 8.560 8.407 8.544 149,232 +0.17(+2.06%)
Jan 23, 2017 8.402 8.407 8.295 8.372 181,906 -0.02(-0.18%)
Jan 20, 2017 8.356 8.423 8.275 8.387 136,352 +0.04(+0.47%)
Jan 19, 2017 8.392 8.433 8.295 8.348 115,022 -0.06(-0.70%)
Jan 18, 2017 8.422 8.438 8.351 8.407 192,134 -0.04(-0.42%)
Jan 17, 2017 8.422 8.443 8.336 8.443 244,765 +0.06(+0.67%)
Jan 13, 2017 8.387 8.387 8.387 0 +0.05(+0.55%)
Jan 12, 2017 8.361 8.361 8.260 8.341 157,172 +0.02(+0.24%)
Jan 11, 2017 8.265 8.356 8.239 8.321 225,196 +0.07(+0.86%)
Jan 10, 2017 8.239 8.275 8.199 8.250 193,484 +0.02(+0.25%)
Jan 09, 2017 8.382 8.389 8.229 8.229 192,980 -0.17(-2.06%)
Jan 06, 2017 8.351 8.412 8.341 8.402 128,974 +0.05(+0.55%)
Jan 05, 2017 8.331 8.356 8.265 8.356 209,197 -0.01(-0.12%)
Jan 04, 2017 8.250 8.377 8.250 8.367 318,321 +0.09(+1.11%)
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.