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
Last 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 (%)
Aug 29, 2014 9.225 9.212 9.212 9.212 217,603 +0.02(+0.27%)
Aug 28, 2014 9.204 9.249 9.150 9.187 308,494 -0.02(-0.23%)
Aug 27, 2014 9.104 9.208 9.079 9.208 256,822 +0.12(+1.36%)
Aug 26, 2014 9.058 9.137 9.050 9.085 528,009 +0.06(+0.61%)
Aug 25, 2014 9.033 9.071 9.017 9.029 381,130 +0.02(+0.18%)
Aug 22, 2014 9.091 9.112 9.008 9.012 364,020 -0.06(-0.64%)
Aug 21, 2014 9.054 9.087 9.016 9.071 463,824 +0.05(+0.55%)
Aug 20, 2014 9.008 9.062 8.996 9.021 536,417 +0.02(+0.18%)
Aug 19, 2014 8.975 9.021 8.967 9.004 342,882 +0.04(+0.46%)
Aug 18, 2014 9.141 9.212 8.938 8.963 556,845 -0.10(-1.10%)
Aug 15, 2014 9.050 9.104 9.042 9.062 209,548 +0.11(+1.25%)
Aug 14, 2014 8.925 8.979 8.863 8.950 235,809 +0.07(+0.80%)
Aug 13, 2014 8.892 8.953 8.867 8.879 284,038 -0.01(-0.14%)
Aug 12, 2014 8.938 9.021 8.796 8.892 313,394 -0.02(-0.23%)
Aug 11, 2014 8.755 8.929 8.755 8.913 388,064 +0.29(+3.38%)
Aug 08, 2014 8.572 8.621 8.509 8.621 167,458 +0.06(+0.73%)
Aug 07, 2014 8.547 8.630 8.513 8.559 182,890 +0.04(+0.44%)
Aug 06, 2014 8.518 8.584 8.484 8.522 132,047 -0.00(-0.05%)
Aug 05, 2014 8.638 8.655 8.489 8.526 198,930 -0.10(-1.20%)
Aug 04, 2014 8.617 8.688 8.538 8.630 149,744 +0.06(+0.68%)
Aug 01, 2014 8.746 8.829 8.497 8.572 349,882 -0.17(-1.94%)
Jul 31, 2014 8.717 8.750 8.617 8.741 428,005 -0.03(-0.38%)
Jul 30, 2014 8.894 8.911 8.758 8.774 274,189 -0.12(-1.35%)
Jul 29, 2014 8.874 8.928 8.874 8.894 174,879 +0.02(+0.19%)
Jul 28, 2014 8.878 8.923 8.849 8.878 178,882 +0.00(+0.00%)
Jul 25, 2014 8.977 9.019 8.866 8.878 269,255 -0.12(-1.33%)
Jul 24, 2014 9.019 9.064 8.973 8.998 346,479 -0.02(-0.18%)
Jul 23, 2014 9.068 9.139 8.990 9.014 294,242 -0.02(-0.18%)
Jul 22, 2014 8.948 9.052 8.944 9.031 375,908 +0.10(+1.11%)
Jul 21, 2014 8.882 9.038 8.857 8.932 370,460 +0.05(+0.56%)
Jul 18, 2014 8.890 8.936 8.874 8.882 293,210 -0.01(-0.14%)
Jul 17, 2014 8.853 8.998 8.853 8.894 558,857 +0.02(+0.28%)
Jul 16, 2014 8.874 8.961 8.853 8.870 466,997 +0.01(+0.09%)
Jul 15, 2014 8.882 8.890 8.849 8.861 294,641 +0.00(+0.05%)
Jul 14, 2014 8.828 8.857 8.808 8.857 170,170 +0.05(+0.52%)
Jul 11, 2014 8.708 8.827 8.708 8.812 216,801 +0.10(+1.09%)
Jul 10, 2014 8.688 8.820 8.675 8.717 273,710 -0.00(-0.05%)
Jul 09, 2014 8.741 8.762 8.655 8.721 324,968 +0.03(+0.38%)
Jul 08, 2014 8.708 8.741 8.659 8.688 318,748 -0.02(-0.19%)
Jul 07, 2014 8.770 8.812 8.696 8.704 312,690 -0.06(-0.66%)
Jul 03, 2014 8.824 8.762 8.762 8.762 190,236 -0.09(-1.03%)
Jul 02, 2014 8.903 8.915 8.824 8.854 388,558 -0.07(-0.74%)
Jul 01, 2014 8.911 8.936 8.890 8.919 445,368 +0.05(+0.52%)
Jun 30, 2014 8.865 8.898 8.815 8.873 521,716 -0.03(-0.32%)
Jun 27, 2014 8.815 8.902 8.791 8.902 319,859 +0.10(+1.17%)
Jun 26, 2014 8.774 8.848 8.741 8.799 344,245 +0.05(+0.56%)
Jun 25, 2014 8.700 8.774 8.692 8.750 311,471 +0.07(+0.76%)
Jun 24, 2014 8.741 8.791 8.684 8.684 413,099 -0.06(-0.66%)
Jun 23, 2014 8.708 8.778 8.708 8.741 276,892 +0.03(+0.37%)
Jun 20, 2014 8.704 8.737 8.659 8.709 336,095 +0.00(+0.06%)
Jun 19, 2014 8.704 8.774 8.696 8.704 437,973 -0.00(-0.05%)
Jun 18, 2014 8.766 8.795 8.700 8.708 311,294 -0.08(-0.89%)
Jun 17, 2014 8.610 8.807 8.610 8.787 391,682 +0.16(+1.81%)
Jun 16, 2014 8.552 8.638 8.540 8.630 333,648 +0.09(+1.11%)
Jun 13, 2014 8.494 8.548 8.486 8.536 156,786 +0.02(+0.29%)
Jun 12, 2014 8.606 8.638 8.494 8.511 263,900 -0.11(-1.24%)
Jun 11, 2014 8.593 8.663 8.593 8.618 259,167 +0.02(+0.19%)
Jun 10, 2014 8.606 8.643 8.593 8.601 254,557 -0.01(-0.14%)
Jun 06, 2014 8.614 8.651 8.610 8.614 189,735 +0.00(+0.05%)
Jun 05, 2014 8.618 8.676 8.610 8.610 285,739 -0.02(-0.24%)
Jun 04, 2014 8.643 8.684 8.614 8.630 635,578 +0.01(+0.10%)
Jun 03, 2014 8.581 8.630 8.581 8.622 347,821 +0.02(+0.19%)
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.