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 (%)
Mar 29, 2018 6.933 6.933 6.933 0 +0.03(+0.49%)
Mar 28, 2018 6.904 6.927 6.820 6.899 560,985 +0.04(+0.58%)
Mar 27, 2018 6.967 7.023 6.859 6.859 632,065 -0.12(-1.78%)
Mar 26, 2018 7.097 7.103 6.904 6.984 439,687 -0.03(-0.48%)
Mar 23, 2018 7.131 7.143 7.018 7.018 627,653 -0.10(-1.35%)
Mar 22, 2018 7.170 7.193 7.086 7.114 329,201 -0.05(-0.71%)
Mar 21, 2018 7.074 7.187 7.063 7.165 541,103 +0.09(+1.28%)
Mar 20, 2018 7.136 7.193 7.035 7.074 418,580 -0.05(-0.64%)
Mar 19, 2018 7.312 7.318 7.052 7.119 618,465 -0.22(-3.01%)
Mar 16, 2018 7.374 7.425 7.312 7.340 1,071,875 +0.04(+0.54%)
Mar 15, 2018 7.883 7.895 7.142 7.301 1,766,103 -0.54(-6.93%)
Mar 14, 2018 7.923 7.923 7.827 7.844 146,382 -0.06(-0.79%)
Mar 13, 2018 7.889 7.917 7.873 7.906 192,889 +0.04(+0.50%)
Mar 12, 2018 7.810 7.968 7.810 7.867 236,933 +0.09(+1.16%)
Mar 09, 2018 7.770 7.807 7.736 7.776 201,489 +0.06(+0.81%)
Mar 08, 2018 7.702 7.765 7.671 7.714 238,495 -0.01(-0.07%)
Mar 07, 2018 7.782 7.685 7.719 189,950 -0.05(-0.66%)
Mar 06, 2018 7.844 7.850 7.736 7.770 205,689 +0.00(+0.00%)
Mar 05, 2018 7.742 7.813 7.731 7.770 222,993 -0.03(-0.36%)
Mar 02, 2018 7.799 7.816 7.702 7.799 166,759 -0.01(-0.14%)
Mar 01, 2018 7.929 7.934 7.787 7.810 352,355 -0.06(-0.80%)
Feb 28, 2018 8.002 8.002 7.873 7.873 281,134 -0.07(-0.92%)
Feb 27, 2018 8.002 8.047 7.940 7.946 190,047 -0.07(-0.84%)
Feb 26, 2018 8.058 8.070 7.977 8.013 247,494 -0.03(-0.42%)
Feb 23, 2018 8.002 8.075 7.946 8.047 161,047 +0.05(+0.63%)
Feb 22, 2018 8.092 8.114 7.980 7.997 303,937 -0.06(-0.70%)
Feb 21, 2018 8.114 8.159 8.036 8.053 175,411 -0.07(-0.83%)
Feb 20, 2018 8.120 8.187 8.064 8.120 244,546 -0.03(-0.41%)
Feb 16, 2018 8.154 8.154 8.154 0 -0.09(-1.09%)
Feb 15, 2018 8.288 8.357 8.171 8.244 252,335 +0.01(+0.07%)
Feb 14, 2018 8.210 8.260 8.148 8.238 209,204 +0.01(+0.14%)
Feb 13, 2018 8.148 8.238 8.075 8.227 250,942 +0.11(+1.38%)
Feb 12, 2018 8.092 8.140 7.957 8.114 307,038 +0.13(+1.69%)
Feb 09, 2018 8.103 8.119 7.751 7.980 511,767 -0.05(-0.63%)
Feb 08, 2018 8.171 8.231 8.025 8.030 266,934 -0.15(-1.78%)
Feb 07, 2018 8.165 8.204 8.120 8.176 251,678 -0.07(-0.88%)
Feb 06, 2018 8.058 8.277 8.053 8.249 451,591 +0.07(+0.82%)
Feb 05, 2018 8.294 8.350 8.148 8.182 380,064 -0.23(-2.74%)
Feb 02, 2018 8.479 8.506 8.384 8.412 333,027 -0.15(-1.77%)
Feb 01, 2018 8.586 8.586 8.479 8.563 335,539 +0.05(+0.58%)
Jan 31, 2018 8.703 8.703 8.464 8.514 272,587 -0.12(-1.35%)
Jan 30, 2018 8.631 8.647 8.625 8.631 297,629 -0.03(-0.32%)
Jan 29, 2018 8.703 8.703 8.647 8.659 268,500 -0.06(-0.64%)
Jan 26, 2018 8.742 8.748 8.686 8.714 388,371 -0.01(-0.13%)
Jan 25, 2018 8.820 8.847 8.692 8.725 466,365 -0.07(-0.82%)
Jan 24, 2018 8.848 8.865 8.748 8.798 506,401 +0.01(+0.06%)
Jan 23, 2018 8.859 8.887 8.787 8.792 477,699 -0.04(-0.44%)
Jan 22, 2018 8.737 8.848 8.737 8.831 300,188 +0.12(+1.34%)
Jan 19, 2018 8.753 8.764 8.686 8.714 265,186 -0.01(-0.13%)
Jan 18, 2018 8.670 8.742 8.642 8.725 258,980 +0.03(+0.32%)
Jan 17, 2018 8.826 8.826 8.642 8.698 362,756 -0.09(-1.08%)
Jan 16, 2018 8.909 8.959 8.787 8.792 322,754 -0.10(-1.13%)
Jan 12, 2018 8.892 8.892 8.892 0 -0.16(-1.72%)
Jan 11, 2018 9.065 9.154 9.004 9.048 716,051 -0.04(-0.43%)
Jan 10, 2018 9.137 9.087 338,642 +0.13(+1.43%)
Jan 09, 2018 8.998 8.998 8.891 8.959 289,532 +0.04(+0.50%)
Jan 08, 2018 8.904 8.920 8.803 8.915 230,937 +0.07(+0.82%)
Jan 05, 2018 8.904 8.904 8.753 8.842 260,021 -0.06(-0.63%)
Jan 04, 2018 8.909 8.909 8.803 8.898 417,351 +0.01(+0.13%)
Jan 03, 2018 8.826 8.887 8.758 8.887 281,376 +0.11(+1.20%)
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.