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 (%)
Sep 30, 2022 6.402 6.491 6.357 6.357 113,978 -0.06(-0.96%)
Sep 29, 2022 6.517 6.517 6.313 6.419 114,062 -0.09(-1.38%)
Sep 28, 2022 6.402 6.544 6.371 6.509 254,690 +0.23(+3.68%)
Sep 27, 2022 6.348 6.438 6.242 6.277 199,595 -0.03(-0.42%)
Sep 26, 2022 6.517 6.517 6.268 6.304 226,680 -0.23(-3.54%)
Sep 23, 2022 6.757 6.786 6.428 6.535 175,575 -0.34(-4.92%)
Sep 22, 2022 7.095 7.095 6.864 6.873 122,191 -0.17(-2.40%)
Sep 21, 2022 7.211 7.264 7.033 7.042 201,976 -0.11(-1.49%)
Sep 20, 2022 7.291 7.291 7.095 7.149 142,652 -0.12(-1.59%)
Sep 19, 2022 7.042 7.264 7.036 7.264 107,381 +0.16(+2.25%)
Sep 16, 2022 7.220 7.229 7.095 7.104 94,128 -0.17(-2.32%)
Sep 15, 2022 7.389 7.412 7.273 7.273 75,954 -0.15(-2.04%)
Sep 14, 2022 7.246 7.433 7.220 7.424 129,383 +0.21(+2.96%)
Sep 13, 2022 7.362 7.460 7.184 7.211 74,395 -0.24(-3.22%)
Sep 12, 2022 7.415 7.504 7.415 7.451 70,047 +0.09(+1.21%)
Sep 09, 2022 7.255 7.380 7.255 7.362 64,659 +0.15(+2.10%)
Sep 08, 2022 7.264 7.291 7.175 7.211 130,232 -0.07(-0.98%)
Sep 07, 2022 7.149 7.300 7.131 7.282 93,606 +0.08(+1.11%)
Sep 06, 2022 7.220 7.318 7.193 7.202 89,712 -0.03(-0.37%)
Sep 02, 2022 7.264 7.362 7.175 7.229 62,057 +0.03(+0.37%)
Sep 01, 2022 7.220 7.282 7.158 7.202 149,367 -0.16(-2.17%)
Aug 31, 2022 7.486 7.565 7.362 7.362 173,031 -0.22(-2.91%)
Aug 30, 2022 7.618 7.618 7.415 7.583 298,136 +0.02(+0.23%)
Aug 29, 2022 7.565 7.680 7.557 7.565 118,560 +0.00(+0.00%)
Aug 26, 2022 7.663 7.671 7.539 7.565 47,705 -0.10(-1.27%)
Aug 25, 2022 7.618 7.716 7.583 7.663 116,803 +0.05(+0.70%)
Aug 24, 2022 7.539 7.610 7.537 7.610 109,551 +0.08(+1.06%)
Aug 23, 2022 7.415 7.539 7.415 7.530 138,606 +0.16(+2.16%)
Aug 22, 2022 7.300 7.446 7.291 7.371 84,515 -0.04(-0.48%)
Aug 19, 2022 7.477 7.512 7.406 7.406 85,697 -0.10(-1.30%)
Aug 18, 2022 7.459 7.574 7.450 7.503 178,766 +0.11(+1.43%)
Aug 17, 2022 7.486 7.557 7.397 7.397 110,463 -0.15(-1.99%)
Aug 16, 2022 7.486 7.565 7.469 7.548 94,972 +0.05(+0.71%)
Aug 15, 2022 7.389 7.509 7.176 7.495 199,784 +0.01(+0.12%)
Aug 12, 2022 7.468 7.521 7.433 7.486 192,558 +0.04(+0.59%)
Aug 11, 2022 7.371 7.503 7.212 7.442 137,091 +0.13(+1.81%)
Aug 10, 2022 7.238 7.327 7.185 7.309 157,212 +0.13(+1.85%)
Aug 09, 2022 7.150 7.238 7.123 7.176 99,799 +0.09(+1.25%)
Aug 08, 2022 7.017 7.115 7.000 7.088 123,313 +0.11(+1.65%)
Aug 05, 2022 6.947 7.037 6.947 6.973 100,313 -0.05(-0.75%)
Aug 04, 2022 7.132 7.132 7.000 7.026 91,567 -0.12(-1.73%)
Aug 03, 2022 7.123 7.194 7.079 7.150 130,608 +0.04(+0.50%)
Aug 02, 2022 7.106 7.176 7.097 7.115 150,496 -0.04(-0.62%)
Aug 01, 2022 6.982 7.194 6.982 7.159 238,089 -0.05(-0.74%)
Jul 29, 2022 7.282 7.291 7.212 7.212 172,976 +0.00(+0.00%)
Jul 28, 2022 7.106 7.242 7.036 7.212 116,382 +0.15(+2.11%)
Jul 27, 2022 7.036 7.115 6.896 7.062 338,192 +0.08(+1.13%)
Jul 26, 2022 6.966 7.027 6.948 6.983 149,772 +0.07(+1.02%)
Jul 25, 2022 6.755 6.922 6.707 6.913 120,163 +0.22(+3.28%)
Jul 22, 2022 6.808 6.834 6.667 6.694 79,430 -0.08(-1.17%)
Jul 21, 2022 6.702 6.778 6.654 6.773 88,890 -0.02(-0.26%)
Jul 20, 2022 6.799 6.843 6.729 6.790 38,835 +0.01(+0.13%)
Jul 19, 2022 6.702 6.817 6.702 6.781 122,985 +0.13(+1.98%)
Jul 18, 2022 6.641 6.720 6.631 6.650 109,141 +0.11(+1.75%)
Jul 15, 2022 6.562 6.625 6.465 6.535 93,419 +0.10(+1.50%)
Jul 14, 2022 6.369 6.492 6.264 6.439 154,628 -0.04(-0.54%)
Jul 13, 2022 6.369 6.562 6.369 6.474 111,322 +0.11(+1.66%)
Jul 12, 2022 6.483 6.544 6.369 6.369 195,300 -0.23(-3.46%)
Jul 11, 2022 6.571 6.667 6.532 6.597 206,194 -0.03(-0.40%)
Jul 08, 2022 6.632 6.667 6.553 6.623 71,162 +0.04(+0.67%)
Jul 07, 2022 6.474 6.641 6.474 6.579 214,290 +0.17(+2.60%)
Jul 06, 2022 6.492 6.535 6.311 6.412 192,884 -0.13(-2.01%)
Jul 05, 2022 6.694 6.694 6.369 6.544 438,398 -0.21(-3.12%)
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.