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 (%)
Apr 28, 2023 7.076 7.197 7.076 7.188 87,279 +0.10(+1.44%)
Apr 27, 2023 7.039 7.095 7.020 7.085 42,174 +0.08(+1.20%)
Apr 26, 2023 7.067 7.141 6.992 7.002 133,981 -0.09(-1.31%)
Apr 25, 2023 7.188 7.188 7.095 7.095 73,143 -0.13(-1.80%)
Apr 24, 2023 7.206 7.234 7.150 7.225 83,930 +0.02(+0.32%)
Apr 21, 2023 7.160 7.214 7.150 7.201 45,228 +0.06(+0.85%)
Apr 20, 2023 7.234 7.234 7.122 7.141 68,029 -0.12(-1.66%)
Apr 19, 2023 7.225 7.262 7.225 7.262 28,802 +0.02(+0.26%)
Apr 18, 2023 7.262 7.290 7.225 7.243 126,781 +0.00(+0.00%)
Apr 17, 2023 7.253 7.315 7.211 7.243 77,452 +0.00(+0.00%)
Apr 14, 2023 7.262 7.280 7.197 7.243 107,203 -0.02(-0.26%)
Apr 13, 2023 7.318 7.318 7.253 7.262 64,071 -0.01(-0.13%)
Apr 12, 2023 7.299 7.336 7.253 7.271 175,409 +0.01(+0.13%)
Apr 11, 2023 7.160 7.304 7.160 7.262 93,217 +0.11(+1.56%)
Apr 10, 2023 7.113 7.253 7.113 7.150 137,547 +0.01(+0.13%)
Apr 06, 2023 7.188 7.225 7.122 7.141 158,238 -0.05(-0.65%)
Apr 05, 2023 7.188 7.219 7.169 7.188 94,353 +0.04(+0.52%)
Apr 04, 2023 7.262 7.280 7.117 7.150 100,501 -0.08(-1.16%)
Apr 03, 2023 7.160 7.243 7.160 7.234 143,874 +0.18(+2.50%)
Mar 31, 2023 7.011 7.083 7.011 7.057 104,981 +0.06(+0.79%)
Mar 30, 2023 6.983 7.030 6.965 7.002 161,116 +0.08(+1.13%)
Mar 29, 2023 6.891 6.928 6.873 6.923 49,910 +0.08(+1.15%)
Mar 28, 2023 6.799 6.873 6.799 6.845 59,214 +0.07(+1.09%)
Mar 27, 2023 6.679 6.780 6.653 6.771 182,627 +0.19(+2.95%)
Mar 24, 2023 6.485 6.660 6.485 6.577 284,366 +0.01(+0.14%)
Mar 23, 2023 6.789 6.789 6.549 6.568 217,275 -0.12(-1.80%)
Mar 22, 2023 6.789 6.836 6.688 6.688 142,216 -0.09(-1.36%)
Mar 21, 2023 6.900 6.919 6.780 6.780 309,890 +0.02(+0.27%)
Mar 20, 2023 6.780 6.817 6.725 6.762 248,480 +0.05(+0.69%)
Mar 17, 2023 6.743 6.762 6.642 6.716 74,348 -0.06(-0.95%)
Mar 16, 2023 6.632 6.808 6.568 6.780 171,949 +0.08(+1.24%)
Mar 15, 2023 6.937 6.955 6.679 6.697 330,379 -0.30(-4.35%)
Mar 14, 2023 6.928 7.104 6.896 7.002 116,284 +0.08(+1.20%)
Mar 13, 2023 6.919 7.090 6.734 6.919 130,867 -0.10(-1.45%)
Mar 10, 2023 7.177 7.214 7.011 7.020 134,574 -0.18(-2.56%)
Mar 09, 2023 7.316 7.358 7.205 7.205 99,366 -0.10(-1.39%)
Mar 08, 2023 7.288 7.344 7.261 7.307 71,508 +0.00(+0.00%)
Mar 07, 2023 7.436 7.464 7.288 7.307 58,590 -0.10(-1.37%)
Mar 06, 2023 7.371 7.473 7.371 7.408 84,910 +0.01(+0.12%)
Mar 03, 2023 7.325 7.418 7.325 7.399 215,345 +0.06(+0.88%)
Mar 02, 2023 7.316 7.334 7.237 7.334 184,755 +0.05(+0.63%)
Mar 01, 2023 7.343 7.435 7.206 7.288 158,532 -0.06(-0.75%)
Feb 28, 2023 7.398 7.408 7.330 7.343 59,990 -0.01(-0.12%)
Feb 27, 2023 7.444 7.490 7.330 7.353 65,176 -0.03(-0.37%)
Feb 24, 2023 7.417 7.421 7.334 7.380 84,516 -0.08(-1.11%)
Feb 23, 2023 7.398 7.499 7.370 7.463 114,192 +0.14(+1.88%)
Feb 22, 2023 7.389 7.398 7.288 7.325 91,267 +0.02(+0.25%)
Feb 21, 2023 7.417 7.417 7.297 7.307 61,076 -0.12(-1.61%)
Feb 17, 2023 7.518 7.545 7.353 7.426 54,719 -0.11(-1.52%)
Feb 16, 2023 7.619 7.619 7.463 7.541 128,412 -0.09(-1.14%)
Feb 15, 2023 7.674 7.701 7.564 7.628 84,648 -0.03(-0.36%)
Feb 14, 2023 7.591 7.720 7.591 7.655 91,774 +0.01(+0.12%)
Feb 13, 2023 7.591 7.692 7.573 7.646 189,239 +0.07(+0.97%)
Feb 10, 2023 7.444 7.591 7.444 7.573 123,552 +0.17(+2.23%)
Feb 09, 2023 7.453 7.492 7.398 7.408 137,393 -0.02(-0.25%)
Feb 08, 2023 7.353 7.444 7.353 7.426 160,286 +0.05(+0.62%)
Feb 07, 2023 7.353 7.398 7.343 7.380 91,060 +0.03(+0.37%)
Feb 06, 2023 7.453 7.453 7.353 7.353 107,749 -0.13(-1.72%)
Feb 03, 2023 7.509 7.573 7.463 7.481 86,369 -0.06(-0.73%)
Feb 02, 2023 7.509 7.600 7.499 7.536 141,202 +0.01(+0.12%)
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.