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 (%)
Sep 28, 2018 7.412 7.477 7.382 7.477 425,295 +0.09(+1.21%)
Sep 27, 2018 7.394 7.412 7.340 7.388 287,317 +0.02(+0.32%)
Sep 26, 2018 7.412 7.412 7.304 7.364 447,561 -0.02(-0.32%)
Sep 25, 2018 7.424 7.436 7.376 7.388 505,996 -0.03(-0.40%)
Sep 24, 2018 7.519 7.519 7.406 7.418 423,594 -0.04(-0.48%)
Sep 21, 2018 7.406 7.489 7.406 7.453 456,606 +0.04(+0.56%)
Sep 20, 2018 7.430 7.453 7.358 7.412 542,921 +0.03(+0.40%)
Sep 19, 2018 7.322 7.382 7.268 7.382 500,487 +0.09(+1.23%)
Sep 18, 2018 7.244 7.298 7.209 7.292 464,695 +0.09(+1.24%)
Sep 17, 2018 7.226 7.256 7.185 7.203 505,204 +0.02(+0.25%)
Sep 14, 2018 7.256 7.280 7.173 7.185 528,605 -0.09(-1.23%)
Sep 13, 2018 7.334 7.346 7.262 7.274 512,252 -0.05(-0.65%)
Sep 12, 2018 7.340 7.372 7.274 7.322 742,422 -0.01(-0.08%)
Sep 11, 2018 7.388 7.459 7.304 7.328 896,074 -0.09(-1.21%)
Sep 10, 2018 7.334 7.436 7.334 7.418 258,174 +0.07(+0.89%)
Sep 07, 2018 7.436 7.441 7.334 7.352 305,744 -0.10(-1.36%)
Sep 06, 2018 7.537 7.552 7.441 7.453 279,859 -0.06(-0.79%)
Sep 05, 2018 7.549 7.549 7.489 7.513 279,357 -0.03(-0.40%)
Sep 04, 2018 7.513 7.555 7.483 7.543 227,367 +0.07(+0.87%)
Aug 31, 2018 7.478 7.478 7.478 0 -0.12(-1.63%)
Aug 30, 2018 7.584 7.620 7.525 7.602 260,030 +0.00(+0.00%)
Aug 29, 2018 7.590 7.691 7.548 7.602 313,946 -0.01(-0.08%)
Aug 28, 2018 7.726 7.726 7.584 7.608 375,011 -0.11(-1.38%)
Aug 27, 2018 7.720 7.720 7.643 7.714 344,692 +0.04(+0.54%)
Aug 24, 2018 7.667 7.744 7.631 7.673 247,088 +0.04(+0.47%)
Aug 23, 2018 7.620 7.685 7.590 7.637 521,951 +0.04(+0.55%)
Aug 22, 2018 7.643 7.674 7.554 7.596 612,947 -0.03(-0.39%)
Aug 21, 2018 7.851 7.886 7.608 7.625 1,275,658 -0.43(-5.37%)
Aug 20, 2018 8.028 8.094 8.022 8.058 184,926 +0.02(+0.29%)
Aug 17, 2018 7.951 8.046 7.951 8.034 105,147 +0.07(+0.89%)
Aug 16, 2018 7.922 7.999 7.922 7.963 116,940 +0.03(+0.37%)
Aug 15, 2018 7.963 7.993 7.898 7.934 171,974 -0.05(-0.59%)
Aug 14, 2018 7.981 7.993 7.922 7.981 175,087 +0.04(+0.52%)
Aug 13, 2018 8.070 8.070 7.934 7.939 181,257 -0.12(-1.47%)
Aug 10, 2018 8.082 8.105 8.046 8.058 113,249 -0.01(-0.07%)
Aug 09, 2018 7.987 8.064 7.981 8.064 209,919 +0.12(+1.57%)
Aug 08, 2018 7.922 7.969 7.868 7.939 266,715 -0.04(-0.52%)
Aug 07, 2018 7.993 8.017 7.951 7.981 304,511 +0.03(+0.37%)
Aug 06, 2018 7.969 7.999 7.945 7.951 199,502 -0.01(-0.15%)
Aug 03, 2018 7.934 8.052 7.934 7.963 169,114 +0.03(+0.34%)
Aug 02, 2018 7.880 8.011 7.862 7.936 191,920 +0.02(+0.25%)
Aug 01, 2018 7.922 7.945 7.886 7.916 151,147 -0.02(-0.30%)
Jul 31, 2018 7.847 7.952 7.847 7.941 201,317 +0.08(+0.97%)
Jul 30, 2018 7.899 7.936 7.847 7.864 213,175 +0.01(+0.07%)
Jul 27, 2018 7.935 7.982 7.847 7.858 192,400 -0.08(-1.04%)
Jul 26, 2018 7.899 7.982 7.870 7.941 218,821 +0.04(+0.52%)
Jul 25, 2018 7.841 7.905 7.800 7.899 163,968 +0.06(+0.75%)
Jul 24, 2018 7.764 7.841 7.717 7.841 282,902 +0.12(+1.60%)
Jul 23, 2018 7.747 7.767 7.664 7.717 177,391 -0.01(-0.08%)
Jul 20, 2018 7.917 7.917 7.723 7.723 212,793 -0.14(-1.72%)
Jul 19, 2018 7.823 7.905 7.792 7.858 383,003 +0.22(+2.84%)
Jul 18, 2018 7.541 7.664 7.535 7.641 217,380 +0.06(+0.77%)
Jul 17, 2018 7.606 7.629 7.580 7.582 295,035 +0.00(+0.00%)
Jul 16, 2018 7.641 7.688 7.582 7.582 224,852 -0.08(-1.07%)
Jul 13, 2018 7.629 7.694 7.617 7.664 205,184 +0.06(+0.77%)
Jul 12, 2018 7.582 7.659 7.582 7.606 198,021 +0.04(+0.54%)
Jul 11, 2018 7.582 7.647 7.553 7.565 162,742 -0.04(-0.54%)
Jul 10, 2018 7.635 7.670 7.594 7.606 236,729 +0.02(+0.31%)
Jul 09, 2018 7.641 7.659 7.582 7.582 201,658 +0.00(+0.00%)
Jul 06, 2018 7.582 7.635 7.582 7.582 139,105 +0.01(+0.08%)
Jul 05, 2018 7.659 7.659 7.576 7.576 160,193 -0.02(-0.23%)
Jul 03, 2018 7.594 7.594 7.594 0 +0.04(+0.47%)
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.