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 UNCHANGED
Last 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 (%)
Jun 30, 2016 7.505 7.559 7.409 7.544 337,854 +0.05(+0.64%)
Jun 29, 2016 7.520 7.534 7.467 7.496 258,299 +0.09(+1.17%)
Jun 28, 2016 7.332 7.438 7.283 7.409 327,260 +0.28(+3.93%)
Jun 27, 2016 7.245 7.332 7.008 7.129 344,241 -0.24(-3.21%)
Jun 24, 2016 7.312 7.554 7.587 7.365 335,568 -0.22(-2.93%)
Jun 23, 2016 7.641 7.641 7.505 7.587 326,508 +0.09(+1.16%)
Jun 22, 2016 7.491 7.544 7.428 7.501 169,911 +0.01(+0.13%)
Jun 21, 2016 7.419 7.520 7.380 7.491 209,394 +0.09(+1.17%)
Jun 20, 2016 7.462 7.476 7.380 7.404 217,660 +0.03(+0.46%)
Jun 17, 2016 7.380 7.419 7.283 7.370 266,709 +0.11(+1.46%)
Jun 16, 2016 7.119 7.298 7.032 7.264 415,015 +0.12(+1.62%)
Jun 15, 2016 7.163 7.225 7.086 7.148 399,634 +0.00(+0.07%)
Jun 14, 2016 7.192 7.235 7.095 7.143 474,427 -0.09(-1.20%)
Jun 13, 2016 7.336 7.394 7.172 7.230 552,506 -0.15(-2.09%)
Jun 10, 2016 7.568 7.607 7.346 7.385 439,945 -0.28(-3.59%)
Jun 09, 2016 7.496 7.684 7.496 7.660 332,889 +0.01(+0.13%)
Jun 08, 2016 7.612 7.675 7.578 7.650 403,017 +0.08(+1.08%)
Jun 07, 2016 7.587 7.631 7.491 7.568 359,523 +0.06(+0.80%)
Jun 06, 2016 7.457 7.587 7.419 7.508 436,040 +0.08(+1.07%)
Jun 03, 2016 7.390 7.467 7.356 7.428 227,263 -0.02(-0.26%)
Jun 02, 2016 7.394 7.496 7.322 7.448 220,863 +0.00(+0.06%)
Jun 01, 2016 7.264 7.443 7.264 7.443 182,141 +0.12(+1.57%)
May 31, 2016 7.280 7.385 7.277 7.328 316,500 +0.08(+1.06%)
May 27, 2016 7.155 7.251 7.251 7.251 218,193 +0.10(+1.41%)
May 26, 2016 7.194 7.241 7.088 7.150 268,040 +0.00(+0.07%)
May 25, 2016 7.174 7.294 7.146 7.146 289,567 +0.04(+0.61%)
May 24, 2016 7.150 7.184 7.088 7.103 237,148 -0.04(-0.60%)
May 23, 2016 7.107 7.200 7.083 7.146 237,751 +0.01(+0.20%)
May 20, 2016 7.170 7.218 7.112 7.131 259,137 -0.01(-0.13%)
May 19, 2016 7.007 7.184 6.954 7.141 323,277 +0.11(+1.57%)
May 18, 2016 7.203 7.215 7.002 7.031 295,060 -0.14(-2.00%)
May 17, 2016 7.112 7.232 7.045 7.174 265,365 +0.06(+0.88%)
May 16, 2016 7.064 7.146 6.921 7.112 328,994 +0.21(+3.05%)
May 13, 2016 6.786 6.949 6.786 6.901 172,717 +0.07(+1.05%)
May 12, 2016 6.978 6.978 6.777 6.830 305,782 -0.02(-0.28%)
May 11, 2016 6.830 6.887 6.667 6.849 204,116 +0.05(+0.78%)
May 10, 2016 6.834 6.892 6.748 6.796 227,692 +0.02(+0.35%)
May 09, 2016 6.825 6.825 6.648 6.772 464,928 -0.06(-0.91%)
May 06, 2016 6.825 6.916 6.648 6.834 205,766 -0.02(-0.35%)
May 05, 2016 6.901 6.988 6.796 6.858 322,185 +0.11(+1.70%)
May 04, 2016 6.877 6.909 6.740 6.743 264,192 -0.03(-0.49%)
May 03, 2016 6.968 6.968 6.734 6.777 473,284 -0.26(-3.68%)
May 02, 2016 7.213 7.213 6.964 7.036 557,252 -0.15(-2.14%)
Apr 29, 2016 7.099 7.251 7.004 7.190 927,123 +0.25(+3.56%)
Apr 28, 2016 6.933 7.128 6.881 6.942 543,301 -0.04(-0.61%)
Apr 27, 2016 7.057 7.190 6.976 6.985 779,905 +0.01(+0.20%)
Apr 26, 2016 6.862 6.985 6.809 6.971 603,932 +0.19(+2.73%)
Apr 25, 2016 7.028 7.028 6.700 6.786 447,745 -0.21(-3.06%)
Apr 22, 2016 6.923 7.099 6.923 7.000 399,524 +0.12(+1.80%)
Apr 21, 2016 6.947 7.000 6.828 6.876 484,522 -0.01(-0.21%)
Apr 20, 2016 6.824 7.004 6.814 6.890 539,579 +0.02(+0.28%)
Apr 19, 2016 6.653 6.885 6.653 6.871 390,675 +0.23(+3.51%)
Apr 18, 2016 6.353 6.653 6.338 6.638 361,430 +0.16(+2.49%)
Apr 15, 2016 6.558 6.577 6.448 6.477 259,036 -0.09(-1.37%)
Apr 14, 2016 6.624 6.624 6.510 6.567 263,437 -0.03(-0.50%)
Apr 13, 2016 6.515 6.600 6.496 6.600 305,315 +0.02(+0.36%)
Apr 12, 2016 6.363 6.605 6.358 6.577 500,813 +0.22(+3.44%)
Apr 11, 2016 6.434 6.463 6.325 6.358 113,258 +0.02(+0.38%)
Apr 08, 2016 6.363 6.420 6.329 6.334 323,285 +0.13(+2.07%)
Apr 07, 2016 6.239 6.301 6.184 6.206 120,034 -0.05(-0.76%)
Apr 06, 2016 6.111 6.277 6.106 6.253 230,126 +0.19(+3.22%)
Apr 05, 2016 6.120 6.168 6.030 6.059 270,203 -0.10(-1.70%)
Apr 04, 2016 6.272 6.363 6.163 6.163 238,895 -0.15(-2.33%)
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.