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 (%)
Sep 30, 2020 3.543 3.588 3.453 3.475 570,614 -0.07(-2.11%)
Sep 29, 2020 3.543 3.550 3.483 3.550 220,534 +0.02(+0.64%)
Sep 28, 2020 3.498 3.573 3.490 3.528 324,511 +0.07(+1.95%)
Sep 25, 2020 3.490 3.543 3.438 3.460 421,355 -0.05(-1.49%)
Sep 24, 2020 3.535 3.568 3.423 3.513 376,337 -0.04(-1.05%)
Sep 23, 2020 3.685 3.738 3.543 3.550 279,119 -0.15(-4.05%)
Sep 22, 2020 3.670 3.738 3.640 3.700 355,847 +0.01(+0.20%)
Sep 21, 2020 3.655 3.708 3.588 3.693 333,425 -0.03(-0.80%)
Sep 18, 2020 3.715 3.724 3.663 3.723 286,911 +0.00(+0.00%)
Sep 17, 2020 3.760 3.775 3.715 3.723 294,666 -0.07(-1.97%)
Sep 16, 2020 3.753 3.820 3.730 3.797 357,799 +0.07(+1.81%)
Sep 15, 2020 3.783 3.795 3.730 3.730 333,574 -0.03(-0.80%)
Sep 14, 2020 3.670 3.760 3.670 3.760 298,056 +0.08(+2.24%)
Sep 11, 2020 3.708 3.712 3.648 3.678 249,128 -0.01(-0.41%)
Sep 10, 2020 3.790 3.790 3.693 3.693 409,073 -0.04(-1.20%)
Sep 09, 2020 3.723 3.773 3.723 3.738 232,764 +0.04(+1.22%)
Sep 08, 2020 3.738 3.738 3.678 3.693 317,759 -0.10(-2.76%)
Sep 04, 2020 3.783 3.827 3.723 3.797 310,008 +0.01(+0.20%)
Sep 03, 2020 3.820 3.872 3.790 3.790 232,836 -0.07(-1.75%)
Sep 02, 2020 3.842 3.902 3.835 3.857 362,699 -0.01(-0.19%)
Sep 01, 2020 3.895 3.925 3.850 3.865 499,189 -0.04(-1.15%)
Aug 31, 2020 3.947 3.954 3.873 3.910 463,687 -0.05(-1.31%)
Aug 28, 2020 3.873 3.980 3.873 3.962 307,586 +0.07(+1.91%)
Aug 27, 2020 3.865 3.910 3.843 3.888 388,534 +0.02(+0.58%)
Aug 26, 2020 3.969 3.969 3.858 3.865 269,391 -0.04(-1.14%)
Aug 25, 2020 3.991 3.991 3.902 3.910 189,974 -0.07(-1.68%)
Aug 24, 2020 3.991 4.006 3.932 3.977 262,809 -0.01(-0.19%)
Aug 21, 2020 4.021 4.029 3.954 3.984 127,644 -0.05(-1.29%)
Aug 20, 2020 4.043 4.043 3.999 4.036 137,328 -0.02(-0.55%)
Aug 19, 2020 4.118 4.140 4.043 4.058 315,772 -0.07(-1.62%)
Aug 18, 2020 4.184 4.199 4.103 4.125 195,600 -0.03(-0.71%)
Aug 17, 2020 4.155 4.184 4.118 4.155 186,963 +0.00(+0.00%)
Aug 14, 2020 4.080 4.177 4.077 4.155 203,799 +0.07(+1.82%)
Aug 13, 2020 4.095 4.110 4.058 4.080 150,474 -0.02(-0.54%)
Aug 12, 2020 4.043 4.118 4.043 4.103 194,434 +0.09(+2.22%)
Aug 11, 2020 4.103 4.132 4.014 4.014 194,164 -0.04(-0.92%)
Aug 10, 2020 3.984 4.058 3.947 4.051 202,182 +0.11(+2.82%)
Aug 07, 2020 3.984 3.991 3.917 3.940 275,911 -0.04(-1.12%)
Aug 06, 2020 3.991 4.014 3.969 3.984 151,747 -0.02(-0.56%)
Aug 05, 2020 3.947 4.014 3.947 4.006 285,742 +0.13(+3.25%)
Aug 04, 2020 3.821 3.895 3.814 3.880 205,182 +0.03(+0.77%)
Aug 03, 2020 3.850 3.873 3.813 3.850 455,881 +0.01(+0.39%)
Jul 31, 2020 3.850 3.872 3.755 3.836 433,860 -0.04(-0.95%)
Jul 30, 2020 3.872 3.887 3.799 3.872 188,533 -0.03(-0.75%)
Jul 29, 2020 3.799 3.916 3.799 3.902 269,125 +0.10(+2.71%)
Jul 28, 2020 3.799 3.850 3.747 3.799 621,846 -0.04(-1.15%)
Jul 27, 2020 3.909 3.909 3.828 3.843 272,108 -0.07(-1.69%)
Jul 24, 2020 3.946 3.953 3.902 3.909 109,281 -0.02(-0.56%)
Jul 23, 2020 4.012 4.012 3.909 3.931 196,351 -0.06(-1.47%)
Jul 22, 2020 4.019 4.019 3.954 3.990 142,256 -0.06(-1.45%)
Jul 21, 2020 3.953 4.078 3.953 4.049 189,792 +0.12(+2.99%)
Jul 20, 2020 3.968 4.034 3.931 3.931 304,624 -0.07(-1.83%)
Jul 17, 2020 3.961 4.034 3.946 4.005 376,157 +0.04(+1.11%)
Jul 16, 2020 3.968 4.034 3.894 3.961 323,511 -0.01(-0.37%)
Jul 15, 2020 3.872 3.997 3.828 3.975 450,772 +0.18(+4.84%)
Jul 14, 2020 3.703 3.821 3.696 3.792 364,637 +0.07(+1.78%)
Jul 13, 2020 3.784 3.836 3.725 3.725 355,687 -0.07(-1.74%)
Jul 10, 2020 3.755 3.820 3.754 3.792 591,045 -0.03(-0.77%)
Jul 09, 2020 3.880 3.880 3.814 3.821 318,915 -0.08(-2.07%)
Jul 08, 2020 3.887 3.923 3.854 3.902 324,028 +0.01(+0.38%)
Jul 07, 2020 3.850 3.946 3.814 3.887 348,121 -0.04(-0.94%)
Jul 06, 2020 4.056 4.100 3.872 3.924 435,249 -0.11(-2.73%)
Jul 02, 2020 4.078 4.115 4.034 4.034 267,556 +0.02(+0.55%)
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.