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 +0.020 (+0.20%)
Official Closing 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 31, 2015 7.785 7.990 7.705 7.870 165,038 +0.03(+0.40%)
Aug 28, 2015 7.910 8.007 7.816 7.838 294,524 -0.18(-2.27%)
Aug 27, 2015 7.714 8.039 7.675 8.021 396,872 +0.45(+5.93%)
Aug 26, 2015 7.727 7.727 7.372 7.572 411,245 -0.03(-0.35%)
Aug 25, 2015 7.781 7.816 7.581 7.598 313,258 +0.00(+0.06%)
Aug 24, 2015 7.278 7.821 7.229 7.594 823,891 +0.06(+0.77%)
Aug 21, 2015 7.563 7.670 7.407 7.536 518,318 -0.10(-1.34%)
Aug 20, 2015 7.772 7.843 7.616 7.638 397,581 -0.19(-2.39%)
Aug 19, 2015 7.767 7.856 7.670 7.825 354,696 -0.00(-0.06%)
Aug 18, 2015 7.803 7.856 7.729 7.830 304,637 +0.04(+0.51%)
Aug 17, 2015 7.750 7.790 7.665 7.790 321,011 +0.07(+0.92%)
Aug 14, 2015 7.563 7.758 7.563 7.718 357,877 +0.13(+1.76%)
Aug 13, 2015 7.630 7.661 7.545 7.585 272,996 -0.10(-1.27%)
Aug 12, 2015 7.438 7.683 7.389 7.683 424,544 +0.24(+3.29%)
Aug 11, 2015 7.367 7.465 7.327 7.438 330,007 -0.04(-0.48%)
Aug 10, 2015 7.207 7.514 7.195 7.474 539,514 +0.28(+3.96%)
Aug 07, 2015 7.180 7.269 7.127 7.189 534,642 +0.00(+0.00%)
Aug 06, 2015 7.234 7.314 7.025 7.189 432,643 -0.06(-0.86%)
Aug 05, 2015 7.590 7.625 7.212 7.252 515,270 -0.27(-3.61%)
Aug 04, 2015 7.647 7.696 7.438 7.523 312,160 -0.14(-1.80%)
Aug 03, 2015 7.718 7.727 7.594 7.661 248,167 -0.07(-0.94%)
Jul 31, 2015 7.928 8.060 7.698 7.733 929,433 -0.25(-3.15%)
Jul 30, 2015 7.985 8.095 7.954 7.985 844,718 -0.07(-0.88%)
Jul 29, 2015 7.813 8.056 7.711 8.056 369,801 +0.20(+2.59%)
Jul 28, 2015 7.565 7.853 7.495 7.852 760,506 +0.28(+3.67%)
Jul 27, 2015 7.393 7.596 7.292 7.574 850,435 +0.07(+0.94%)
Jul 24, 2015 7.345 7.504 7.327 7.504 634,589 +0.18(+2.47%)
Jul 23, 2015 7.358 7.499 7.256 7.323 569,132 -0.00(-0.06%)
Jul 22, 2015 7.442 7.486 7.292 7.327 450,139 -0.17(-2.24%)
Jul 21, 2015 7.508 7.601 7.464 7.495 475,813 +0.01(+0.18%)
Jul 20, 2015 7.671 7.685 7.468 7.482 294,744 -0.21(-2.70%)
Jul 17, 2015 7.795 7.875 7.689 7.689 364,075 -0.14(-1.75%)
Jul 16, 2015 7.994 7.994 7.813 7.826 475,424 -0.12(-1.56%)
Jul 15, 2015 8.157 8.158 7.941 7.950 464,567 -0.19(-2.39%)
Jul 14, 2015 8.109 8.201 8.109 8.144 374,977 +0.03(+0.33%)
Jul 13, 2015 8.082 8.170 8.082 8.117 257,728 +0.05(+0.66%)
Jul 10, 2015 8.029 8.073 7.950 8.064 211,804 +0.09(+1.16%)
Jul 09, 2015 8.113 8.113 7.928 7.972 453,483 +0.00(+0.00%)
Jul 08, 2015 7.998 8.038 7.848 7.972 245,811 -0.08(-1.04%)
Jul 07, 2015 7.976 8.064 7.817 8.056 357,771 +0.08(+0.94%)
Jul 06, 2015 7.958 7.989 7.936 7.981 147,033 -0.04(-0.55%)
Jul 02, 2015 7.919 8.025 8.025 8.025 281,672 +0.10(+1.28%)
Jul 01, 2015 8.131 8.135 7.913 7.923 352,303 -0.17(-2.15%)
Jun 30, 2015 8.066 8.286 7.974 8.097 363,975 +0.11(+1.32%)
Jun 29, 2015 8.101 8.132 7.987 7.992 325,331 -0.15(-1.89%)
Jun 26, 2015 8.259 8.259 8.110 8.145 290,497 -0.11(-1.28%)
Jun 25, 2015 8.360 8.360 8.233 8.250 279,227 -0.11(-1.31%)
Jun 24, 2015 8.329 8.369 8.286 8.360 312,329 +0.05(+0.63%)
Jun 23, 2015 8.338 8.382 8.290 8.308 260,211 -0.04(-0.47%)
Jun 22, 2015 8.400 8.400 8.290 8.347 194,139 +0.03(+0.37%)
Jun 19, 2015 8.373 8.373 8.299 8.316 147,429 -0.07(-0.84%)
Jun 18, 2015 8.365 8.391 8.290 8.386 238,847 +0.07(+0.90%)
Jun 17, 2015 8.474 8.479 8.312 8.312 204,544 -0.12(-1.46%)
Jun 16, 2015 8.294 8.457 8.284 8.435 483,928 +0.16(+1.96%)
Jun 15, 2015 8.229 8.281 8.171 8.272 415,167 +0.03(+0.32%)
Jun 12, 2015 8.272 8.290 7.421 8.246 888,431 -0.07(-0.84%)
Jun 11, 2015 8.382 8.386 8.250 8.316 389,006 -0.05(-0.64%)
Jun 10, 2015 8.536 8.553 8.360 8.370 457,637 -0.10(-1.23%)
Jun 09, 2015 8.536 8.558 8.461 8.474 261,187 -0.07(-0.77%)
Jun 08, 2015 8.641 8.641 8.531 8.540 219,877 -0.11(-1.32%)
Jun 05, 2015 8.755 8.817 8.654 8.654 295,674 -0.16(-1.79%)
Jun 04, 2015 8.926 8.926 8.799 8.812 139,137 -0.15(-1.67%)
Jun 03, 2015 9.001 9.027 8.944 8.961 106,019 -0.07(-0.73%)
Jun 02, 2015 9.023 9.036 8.967 9.027 109,396 +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.