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 (%)
Jul 30, 2021 6.099 6.123 6.034 6.066 185,076 -0.06(-1.06%)
Jul 29, 2021 6.091 6.147 6.083 6.131 157,159 +0.04(+0.67%)
Jul 28, 2021 6.074 6.091 6.018 6.091 126,985 +0.04(+0.67%)
Jul 27, 2021 6.083 6.083 6.042 6.050 98,279 -0.02(-0.27%)
Jul 26, 2021 5.993 6.068 5.912 6.066 144,000 +0.05(+0.81%)
Jul 23, 2021 6.042 6.042 5.961 6.018 243,176 -0.02(-0.27%)
Jul 22, 2021 6.074 6.074 5.993 6.034 144,638 -0.01(-0.13%)
Jul 21, 2021 6.083 6.123 6.042 6.042 257,422 +0.02(+0.27%)
Jul 20, 2021 5.888 6.026 5.888 6.026 417,528 +0.16(+2.77%)
Jul 19, 2021 5.985 6.009 5.774 5.863 1,012,158 -0.35(-5.62%)
Jul 16, 2021 6.196 6.269 6.173 6.212 345,998 +0.02(+0.26%)
Jul 15, 2021 6.237 6.274 6.083 6.196 348,655 -0.05(-0.78%)
Jul 14, 2021 6.415 6.440 6.212 6.245 313,418 -0.11(-1.79%)
Jul 13, 2021 6.424 6.432 6.359 6.359 81,645 -0.07(-1.14%)
Jul 12, 2021 6.399 6.432 6.383 6.432 120,392 +0.02(+0.38%)
Jul 09, 2021 6.318 6.424 6.318 6.407 125,106 +0.10(+1.54%)
Jul 08, 2021 6.318 6.367 6.221 6.310 283,798 -0.11(-1.65%)
Jul 07, 2021 6.440 6.448 6.375 6.415 240,360 -0.03(-0.50%)
Jul 06, 2021 6.529 6.529 6.391 6.448 173,140 -0.05(-0.75%)
Jul 02, 2021 6.464 6.497 6.460 6.497 135,200 +0.06(+1.01%)
Jul 01, 2021 6.480 6.480 6.407 6.432 169,812 +0.05(+0.76%)
Jun 30, 2021 6.286 6.399 6.286 6.383 286,075 +0.09(+1.41%)
Jun 29, 2021 6.310 6.327 6.270 6.294 271,816 -0.01(-0.13%)
Jun 28, 2021 6.415 6.415 6.262 6.302 199,412 -0.09(-1.39%)
Jun 25, 2021 6.391 6.407 6.359 6.391 160,179 +0.03(+0.51%)
Jun 24, 2021 6.439 6.456 6.359 6.359 172,612 -0.05(-0.76%)
Jun 23, 2021 6.359 6.439 6.359 6.407 290,754 +0.05(+0.76%)
Jun 22, 2021 6.399 6.407 6.327 6.359 137,808 +0.00(+0.00%)
Jun 21, 2021 6.246 6.399 6.238 6.359 257,892 +0.14(+2.20%)
Jun 18, 2021 6.391 6.439 6.012 6.222 692,826 -0.24(-3.75%)
Jun 17, 2021 6.762 6.762 6.431 6.464 348,694 -0.27(-4.07%)
Jun 16, 2021 6.673 6.762 6.657 6.738 215,986 +0.06(+0.85%)
Jun 15, 2021 6.665 6.690 6.637 6.682 196,279 +0.03(+0.49%)
Jun 14, 2021 6.633 6.657 6.601 6.649 214,897 +0.06(+0.98%)
Jun 11, 2021 6.601 6.609 6.573 6.585 159,268 +0.05(+0.74%)
Jun 10, 2021 6.488 6.593 6.464 6.536 296,658 +0.10(+1.50%)
Jun 09, 2021 6.439 6.449 6.415 6.439 132,662 +0.02(+0.25%)
Jun 08, 2021 6.456 6.479 6.399 6.423 253,971 -0.02(-0.38%)
Jun 07, 2021 6.415 6.456 6.415 6.448 244,335 +0.04(+0.63%)
Jun 04, 2021 6.383 6.415 6.351 6.407 196,164 +0.03(+0.51%)
Jun 03, 2021 6.375 6.399 6.327 6.375 254,651 -0.01(-0.13%)
Jun 02, 2021 6.391 6.431 6.342 6.383 341,959 +0.02(+0.38%)
Jun 01, 2021 6.327 6.380 6.327 6.359 281,104 +0.07(+1.16%)
May 28, 2021 6.310 6.342 6.278 6.286 164,453 +0.00(+0.06%)
May 27, 2021 6.286 6.326 6.278 6.282 179,035 -0.01(-0.19%)
May 26, 2021 6.286 6.318 6.270 6.294 141,217 +0.01(+0.13%)
May 25, 2021 6.302 6.326 6.286 6.286 139,591 -0.02(-0.25%)
May 24, 2021 6.286 6.302 6.250 6.302 222,321 +0.02(+0.38%)
May 21, 2021 6.286 6.290 6.278 6.278 251,986 -0.01(-0.13%)
May 20, 2021 6.270 6.286 6.270 6.286 188,876 +0.02(+0.26%)
May 19, 2021 6.270 6.294 6.214 6.270 129,490 -0.05(-0.76%)
May 18, 2021 6.318 6.366 6.310 6.318 228,704 +0.02(+0.38%)
May 17, 2021 6.238 6.334 6.214 6.294 280,858 +0.09(+1.42%)
May 14, 2021 6.102 6.222 6.102 6.206 159,189 +0.14(+2.25%)
May 13, 2021 6.030 6.094 5.973 6.070 225,321 +0.05(+0.80%)
May 12, 2021 6.086 6.190 6.006 6.022 234,468 -0.07(-1.18%)
May 11, 2021 6.182 6.214 6.086 6.094 199,125 -0.11(-1.81%)
May 10, 2021 6.214 6.262 6.162 6.206 277,563 +0.05(+0.78%)
May 07, 2021 6.038 6.214 6.022 6.158 476,219 +0.11(+1.86%)
May 06, 2021 6.054 6.062 5.989 6.046 145,750 +0.03(+0.53%)
May 05, 2021 6.006 6.022 5.981 6.014 182,769 +0.03(+0.54%)
May 04, 2021 6.006 6.014 5.957 5.981 170,879 -0.02(-0.40%)
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.