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 (%)
Dec 29, 2023 8.427 8.437 8.290 8.378 139,729 -0.04(-0.46%)
Dec 28, 2023 8.398 8.457 8.328 8.417 130,931 -0.05(-0.58%)
Dec 27, 2023 8.535 8.535 8.437 8.466 66,399 +0.01(+0.12%)
Dec 26, 2023 8.466 8.535 8.310 8.457 130,106 +0.00(+0.00%)
Dec 22, 2023 8.554 8.554 8.388 8.457 86,251 +0.02(+0.23%)
Dec 21, 2023 8.388 8.476 8.388 8.437 122,472 +0.05(+0.58%)
Dec 20, 2023 8.476 8.535 8.388 8.388 79,698 -0.06(-0.69%)
Dec 19, 2023 8.398 8.554 8.388 8.447 104,669 +0.04(+0.47%)
Dec 18, 2023 8.329 8.518 8.310 8.408 87,058 +0.08(+0.94%)
Dec 15, 2023 8.486 8.544 8.262 8.329 125,511 -0.15(-1.73%)
Dec 14, 2023 8.447 8.554 8.447 8.476 139,872 +0.06(+0.70%)
Dec 13, 2023 8.261 8.417 8.197 8.417 109,881 +0.14(+1.65%)
Dec 12, 2023 8.261 8.359 8.261 8.281 89,004 -0.11(-1.28%)
Dec 11, 2023 8.388 8.455 8.366 8.388 104,873 -0.05(-0.58%)
Dec 08, 2023 8.349 8.486 8.349 8.437 100,199 +0.07(+0.82%)
Dec 07, 2023 8.300 8.437 8.300 8.369 104,571 +0.04(+0.47%)
Dec 06, 2023 8.457 8.486 8.320 8.329 100,109 -0.16(-1.84%)
Dec 05, 2023 8.515 8.515 8.359 8.486 62,909 +0.00(+0.00%)
Dec 04, 2023 8.486 8.515 8.427 8.486 96,560 -0.01(-0.12%)
Dec 01, 2023 8.603 8.603 8.437 8.496 171,072 -0.07(-0.80%)
Nov 30, 2023 8.477 8.574 8.389 8.564 153,258 +0.10(+1.15%)
Nov 29, 2023 8.341 8.506 8.331 8.467 199,487 +0.07(+0.81%)
Nov 28, 2023 8.272 8.418 8.272 8.399 185,113 +0.09(+1.05%)
Nov 27, 2023 8.263 8.350 8.224 8.311 98,248 +0.02(+0.23%)
Nov 24, 2023 8.370 8.400 8.292 8.292 114,700 -0.08(-0.93%)
Nov 22, 2023 8.302 8.418 8.251 8.370 122,509 -0.04(-0.46%)
Nov 21, 2023 8.311 8.409 8.244 8.409 101,476 +0.02(+0.23%)
Nov 20, 2023 8.321 8.389 8.272 8.389 95,353 +0.07(+0.82%)
Nov 17, 2023 8.214 8.409 8.175 8.321 209,520 +0.06(+0.71%)
Nov 16, 2023 8.292 8.341 8.175 8.263 151,774 -0.04(-0.47%)
Nov 15, 2023 8.272 8.409 8.175 8.302 177,968 +0.03(+0.35%)
Nov 14, 2023 8.243 8.321 8.185 8.272 417,802 +0.11(+1.31%)
Nov 13, 2023 8.272 8.272 8.166 8.166 109,190 -0.07(-0.83%)
Nov 10, 2023 8.263 8.292 8.175 8.234 110,237 +0.05(+0.59%)
Nov 09, 2023 8.195 8.292 8.039 8.185 48,981 +0.01(+0.12%)
Nov 08, 2023 8.204 8.234 8.136 8.175 98,254 -0.04(-0.47%)
Nov 07, 2023 8.282 8.302 8.029 8.214 159,293 -0.15(-1.74%)
Nov 06, 2023 8.467 8.477 8.302 8.360 159,442 -0.14(-1.60%)
Nov 03, 2023 8.438 8.506 8.350 8.496 140,920 +0.09(+1.04%)
Nov 02, 2023 8.331 8.462 8.330 8.409 203,699 +0.12(+1.41%)
Nov 01, 2023 8.175 8.311 8.098 8.292 161,247 +0.15(+1.79%)
Oct 31, 2023 8.030 8.194 8.030 8.146 152,106 +0.05(+0.60%)
Oct 30, 2023 8.030 8.098 8.030 8.098 124,692 +0.07(+0.84%)
Oct 27, 2023 8.040 8.098 8.020 8.030 313,136 -0.04(-0.48%)
Oct 26, 2023 8.059 8.088 7.982 8.069 156,018 +0.03(+0.36%)
Oct 25, 2023 7.972 8.107 7.953 8.040 295,083 +0.03(+0.36%)
Oct 24, 2023 7.885 8.233 7.856 8.011 770,396 +0.68(+9.22%)
Oct 23, 2023 7.431 7.431 7.315 7.334 92,239 -0.12(-1.56%)
Oct 20, 2023 7.489 7.518 7.450 7.450 76,306 -0.06(-0.77%)
Oct 19, 2023 7.508 7.595 7.499 7.508 65,784 -0.05(-0.64%)
Oct 18, 2023 7.644 7.644 7.547 7.557 53,378 -0.05(-0.64%)
Oct 17, 2023 7.634 7.721 7.586 7.605 117,911 -0.09(-1.13%)
Oct 16, 2023 7.663 7.711 7.566 7.692 53,606 +0.10(+1.27%)
Oct 13, 2023 7.537 7.615 7.528 7.595 47,030 +0.08(+1.03%)
Oct 12, 2023 7.595 7.595 7.477 7.518 57,871 -0.04(-0.51%)
Oct 11, 2023 7.489 7.586 7.441 7.557 65,843 +0.09(+1.16%)
Oct 10, 2023 7.450 7.508 7.344 7.470 113,638 +0.04(+0.52%)
Oct 09, 2023 7.354 7.441 7.296 7.431 67,587 +0.14(+1.85%)
Oct 06, 2023 7.257 7.334 7.180 7.296 215,856 +0.01(+0.13%)
Oct 05, 2023 7.247 7.305 7.238 7.286 66,279 +0.00(+0.00%)
Oct 04, 2023 7.286 7.334 7.239 7.286 55,891 -0.06(-0.79%)
Oct 03, 2023 7.383 7.397 7.310 7.344 76,413 -0.07(-0.91%)
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.