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 (%)
Oct 31, 2014 9.070 9.093 8.912 9.081 222,278 +0.09(+0.98%)
Oct 30, 2014 8.883 9.001 8.833 8.992 230,738 +0.11(+1.28%)
Oct 29, 2014 8.887 9.005 8.838 8.879 208,418 +0.00(+0.05%)
Oct 28, 2014 8.799 8.954 8.799 8.875 243,339 +0.08(+0.86%)
Oct 27, 2014 8.908 8.921 8.757 8.799 304,850 -0.12(-1.37%)
Oct 24, 2014 8.820 9.093 8.816 8.921 373,132 +0.09(+1.05%)
Oct 23, 2014 8.904 8.938 8.778 8.828 253,932 +0.02(+0.24%)
Oct 22, 2014 8.950 8.971 8.744 8.807 263,142 -0.07(-0.76%)
Oct 21, 2014 8.896 9.013 8.845 8.875 336,566 +0.04(+0.43%)
Oct 20, 2014 8.761 8.887 8.559 8.837 255,374 +0.05(+0.62%)
Oct 17, 2014 8.870 9.017 8.551 8.782 312,009 +0.05(+0.63%)
Oct 16, 2014 8.181 8.614 8.068 8.728 516,636 +0.50(+6.02%)
Oct 15, 2014 7.912 8.244 7.820 8.232 545,089 +0.25(+3.16%)
Oct 14, 2014 8.068 8.151 7.786 7.980 401,524 -0.06(-0.73%)
Oct 13, 2014 8.324 8.450 8.034 8.038 371,088 -0.28(-3.34%)
Oct 10, 2014 8.446 8.446 8.198 8.316 820,399 -0.18(-2.13%)
Oct 09, 2014 8.652 8.665 8.471 8.496 466,781 -0.13(-1.56%)
Oct 08, 2014 8.639 8.673 8.555 8.631 423,885 -0.05(-0.63%)
Oct 07, 2014 8.749 8.795 8.677 8.686 239,638 -0.06(-0.72%)
Oct 06, 2014 8.849 8.855 8.740 8.749 209,084 -0.06(-0.72%)
Oct 03, 2014 8.904 8.941 8.782 8.812 322,054 -0.06(-0.66%)
Oct 02, 2014 8.879 8.908 8.656 8.870 560,970 +0.00(+0.05%)
Oct 01, 2014 8.950 8.967 8.791 8.866 380,324 -0.07(-0.74%)
Sep 30, 2014 8.791 8.933 8.749 8.933 311,388 +0.16(+1.81%)
Sep 29, 2014 8.707 8.774 8.657 8.774 241,783 +0.04(+0.48%)
Sep 26, 2014 8.628 8.740 8.611 8.732 379,729 +0.11(+1.26%)
Sep 25, 2014 8.636 8.726 8.540 8.623 475,832 -0.02(-0.19%)
Sep 24, 2014 8.715 8.715 8.613 8.640 573,745 -0.07(-0.82%)
Sep 23, 2014 8.732 8.800 8.661 8.711 383,672 -0.07(-0.76%)
Sep 22, 2014 8.899 8.903 8.770 8.778 515,590 -0.09(-0.99%)
Sep 19, 2014 8.866 8.899 8.816 8.866 568,901 +0.00(+0.05%)
Sep 18, 2014 8.912 8.959 8.857 8.862 380,483 -0.05(-0.52%)
Sep 17, 2014 8.874 8.933 8.853 8.908 245,091 +0.04(+0.47%)
Sep 16, 2014 8.853 8.954 8.820 8.866 398,045 +0.01(+0.14%)
Sep 15, 2014 8.975 8.975 8.841 8.853 291,802 -0.11(-1.26%)
Sep 12, 2014 9.087 9.087 8.912 8.966 391,222 -0.11(-1.20%)
Sep 11, 2014 9.041 9.104 9.020 9.075 262,469 -0.00(-0.05%)
Sep 10, 2014 9.050 9.096 9.050 9.079 269,553 +0.01(+0.14%)
Sep 09, 2014 9.079 9.133 9.029 9.066 376,397 -0.03(-0.37%)
Sep 08, 2014 9.100 9.200 9.071 9.100 330,569 -0.02(-0.18%)
Sep 05, 2014 9.171 9.192 9.112 9.117 277,084 -0.03(-0.27%)
Sep 04, 2014 9.250 9.271 9.121 9.142 270,893 -0.10(-1.09%)
Sep 03, 2014 9.263 9.267 9.204 9.242 269,398 +0.04(+0.41%)
Sep 02, 2014 9.250 9.275 9.200 9.204 344,945 -0.01(-0.08%)
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%)
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.