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 (%)
Nov 30, 2016 8.333 8.694 8.333 8.639 422,177 +0.42(+5.12%)
Nov 29, 2016 7.998 8.248 7.938 8.218 538,478 +0.11(+1.30%)
Nov 28, 2016 8.168 8.168 8.033 8.113 166,864 -0.02(-0.18%)
Nov 25, 2016 8.123 8.213 8.118 8.128 59,382 +0.03(+0.37%)
Nov 23, 2016 8.098 8.098 8.098 0 +0.02(+0.19%)
Nov 22, 2016 8.158 8.198 7.777 8.083 799,652 -0.01(-0.12%)
Nov 21, 2016 8.058 8.108 7.988 8.093 236,969 +0.16(+1.96%)
Nov 18, 2016 7.902 7.955 7.857 7.938 208,722 +0.00(+0.00%)
Nov 17, 2016 8.058 8.143 7.852 7.938 317,072 -0.09(-1.12%)
Nov 16, 2016 8.033 8.078 7.979 8.028 159,986 -0.05(-0.62%)
Nov 15, 2016 7.948 8.093 7.933 8.078 428,444 +0.26(+3.33%)
Nov 14, 2016 7.672 7.902 7.672 7.817 477,880 +0.09(+1.17%)
Nov 11, 2016 7.877 7.877 7.677 7.727 351,452 -0.19(-2.41%)
Nov 10, 2016 7.607 8.263 7.607 7.917 530,041 +0.26(+3.34%)
Nov 09, 2016 7.291 7.772 7.271 7.662 646,870 +0.30(+4.01%)
Nov 08, 2016 7.291 7.406 7.286 7.366 332,863 +0.04(+0.48%)
Nov 07, 2016 7.381 7.434 7.326 7.331 153,095 -0.03(-0.34%)
Nov 04, 2016 7.446 7.497 7.346 7.356 160,947 -0.07(-0.94%)
Nov 03, 2016 7.552 7.587 7.421 7.426 253,066 -0.14(-1.85%)
Nov 02, 2016 7.687 7.687 7.531 7.567 146,485 -0.16(-2.08%)
Nov 01, 2016 7.787 7.835 7.617 7.727 330,925 -0.06(-0.78%)
Oct 31, 2016 7.783 7.798 7.713 7.788 257,636 -0.01(-0.19%)
Oct 28, 2016 7.758 7.833 7.733 7.803 219,453 -0.00(-0.06%)
Oct 27, 2016 7.892 7.897 7.803 7.808 201,290 -0.06(-0.76%)
Oct 26, 2016 7.883 7.932 7.848 7.868 226,109 -0.04(-0.57%)
Oct 25, 2016 7.977 8.028 7.902 7.912 146,665 -0.12(-1.49%)
Oct 24, 2016 7.992 8.042 7.955 8.032 227,032 +0.07(+0.94%)
Oct 21, 2016 7.947 7.987 7.932 7.957 154,077 +0.00(+0.00%)
Oct 20, 2016 7.843 7.977 7.838 7.957 191,457 +0.06(+0.82%)
Oct 19, 2016 7.897 7.907 7.838 7.892 134,653 +0.06(+0.76%)
Oct 18, 2016 7.873 7.873 7.748 7.833 135,317 +0.07(+0.90%)
Oct 17, 2016 7.868 7.883 7.733 7.763 235,381 -0.07(-0.95%)
Oct 14, 2016 7.883 7.897 7.793 7.838 233,913 -0.01(-0.13%)
Oct 13, 2016 7.848 7.897 7.788 7.848 317,680 -0.08(-1.07%)
Oct 12, 2016 7.883 7.947 7.858 7.932 213,767 +0.00(+0.00%)
Oct 11, 2016 8.002 8.002 7.868 7.932 218,301 -0.05(-0.62%)
Oct 10, 2016 7.957 7.992 7.952 7.982 202,316 +0.07(+0.94%)
Oct 07, 2016 7.942 7.987 7.902 7.907 130,179 -0.03(-0.38%)
Oct 06, 2016 7.997 8.007 7.907 7.937 193,933 -0.01(-0.19%)
Oct 05, 2016 8.017 8.047 7.947 7.952 194,387 -0.02(-0.31%)
Oct 04, 2016 8.101 8.132 7.917 7.977 199,494 -0.12(-1.53%)
Oct 03, 2016 8.191 8.191 8.091 8.101 109,679 -0.08(-0.92%)
Sep 30, 2016 8.177 8.206 8.093 8.177 211,305 +0.07(+0.91%)
Sep 29, 2016 8.132 8.172 8.057 8.103 263,978 +0.00(+0.00%)
Sep 28, 2016 7.999 8.105 7.885 8.103 247,942 +0.15(+1.86%)
Sep 27, 2016 7.910 7.974 7.905 7.955 207,729 -0.06(-0.74%)
Sep 26, 2016 8.034 8.034 7.964 8.014 150,945 +0.00(+0.00%)
Sep 23, 2016 8.083 8.088 7.994 8.014 144,322 -0.06(-0.80%)
Sep 22, 2016 8.073 8.103 8.014 8.078 194,791 +0.11(+1.36%)
Sep 21, 2016 7.890 7.979 7.841 7.969 139,695 +0.18(+2.28%)
Sep 20, 2016 7.851 7.879 7.787 7.792 184,183 -0.08(-1.07%)
Sep 19, 2016 7.821 7.887 7.802 7.876 165,107 +0.13(+1.72%)
Sep 16, 2016 7.727 7.767 7.703 7.742 102,199 -0.01(-0.19%)
Sep 15, 2016 7.777 7.795 7.727 7.757 177,717 +0.02(+0.32%)
Sep 14, 2016 7.663 7.816 7.663 7.732 139,314 +0.03(+0.45%)
Sep 13, 2016 7.841 7.866 7.634 7.698 220,214 -0.20(-2.50%)
Sep 12, 2016 7.841 7.950 7.836 7.895 195,364 +0.00(+0.06%)
Sep 09, 2016 8.039 8.039 7.858 7.890 183,821 -0.18(-2.26%)
Sep 08, 2016 8.083 8.098 8.005 8.073 247,875 +0.08(+1.05%)
Sep 07, 2016 8.029 8.029 7.979 7.989 139,531 +0.02(+0.25%)
Sep 06, 2016 7.821 7.974 7.821 7.969 266,953 +0.12(+1.51%)
Sep 02, 2016 7.693 7.851 7.851 7.851 193,815 +0.19(+2.45%)
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.