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 (%)
May 31, 2013 8.344 8.422 8.215 8.266 223,279 -0.06(-0.70%)
May 30, 2013 8.394 8.457 8.211 8.324 344,268 -0.03(-0.33%)
May 29, 2013 8.511 8.511 8.332 8.352 314,358 -0.19(-2.28%)
May 28, 2013 8.671 8.694 8.476 8.546 385,872 -0.13(-1.48%)
May 24, 2013 8.305 8.682 8.184 8.675 656,395 +0.37(+4.45%)
May 23, 2013 8.250 8.328 8.106 8.305 678,332 -0.07(-0.88%)
May 22, 2013 8.507 8.589 8.293 8.379 639,395 -0.09(-1.10%)
May 21, 2013 8.550 8.550 8.332 8.472 492,872 -0.06(-0.73%)
May 20, 2013 8.581 8.647 8.480 8.534 635,654 -0.09(-0.99%)
May 17, 2013 8.406 8.659 8.406 8.620 605,528 +0.23(+2.78%)
May 16, 2013 8.363 8.402 8.285 8.387 456,628 +0.04(+0.51%)
May 15, 2013 8.433 8.437 8.285 8.344 356,383 +0.02(+0.28%)
May 13, 2013 8.546 8.546 8.274 8.320 325,780 -0.14(-1.70%)
May 10, 2013 8.363 8.511 8.332 8.464 494,894 +0.10(+1.16%)
May 09, 2013 8.246 8.371 8.188 8.367 508,611 +0.16(+1.99%)
May 08, 2013 8.211 8.262 8.161 8.204 408,060 +0.02(+0.24%)
May 07, 2013 8.184 8.285 8.161 8.184 459,385 +0.03(+0.33%)
May 06, 2013 8.266 8.355 8.153 8.157 445,759 -0.06(-0.71%)
May 03, 2013 8.348 8.285 8.176 8.215 384,351 -0.07(-0.85%)
May 02, 2013 8.075 8.309 7.371 8.285 577,201 +0.18(+2.16%)
May 01, 2013 8.258 8.367 8.106 8.110 480,194 -0.17(-2.07%)
Apr 30, 2013 8.418 8.484 8.235 8.281 650,090 -0.17(-2.03%)
Apr 29, 2013 8.414 8.507 8.358 8.453 506,676 +0.10(+1.21%)
Apr 26, 2013 8.278 8.377 8.293 8.352 390,268 +0.03(+0.37%)
Apr 25, 2013 8.211 8.344 8.169 8.320 741,760 +0.12(+1.47%)
Apr 24, 2013 8.130 8.211 8.099 8.200 807,392 +0.07(+0.81%)
Apr 23, 2013 8.126 8.145 8.052 8.134 603,367 +0.04(+0.52%)
Apr 22, 2013 8.091 8.141 8.064 8.092 282,770 -0.01(-0.13%)
Apr 19, 2013 8.134 8.145 8.079 8.102 415,597 -0.04(-0.43%)
Apr 18, 2013 8.122 8.153 8.052 8.137 365,372 +0.08(+1.01%)
Apr 17, 2013 8.099 8.137 7.978 8.056 435,249 -0.09(-1.15%)
Apr 16, 2013 8.025 8.180 8.025 8.149 281,087 +0.16(+2.00%)
Apr 15, 2013 8.110 8.130 7.951 7.990 467,777 -0.12(-1.53%)
Apr 12, 2013 8.188 8.192 8.082 8.114 436,089 -0.06(-0.76%)
Apr 11, 2013 8.141 8.192 8.111 8.176 342,251 +0.05(+0.62%)
Apr 10, 2013 8.173 8.182 8.102 8.126 472,364 -0.02(-0.19%)
Apr 09, 2013 8.157 8.173 8.091 8.141 316,791 +0.02(+0.24%)
Apr 08, 2013 8.153 8.169 8.060 8.122 298,629 +0.02(+0.24%)
Apr 05, 2013 8.013 8.184 7.920 8.102 437,020 +0.11(+1.41%)
Apr 04, 2013 8.079 8.102 7.969 7.990 457,692 -0.04(-0.53%)
Apr 03, 2013 8.200 8.200 7.997 8.032 841,177 -0.17(-2.04%)
Apr 02, 2013 8.173 8.211 8.134 8.200 463,512 +0.03(+0.38%)
Apr 01, 2013 8.137 8.196 8.102 8.169 323,421 +0.03(+0.38%)
Mar 28, 2013 8.079 8.192 8.064 8.137 475,661 +0.04(+0.53%)
Mar 27, 2013 8.095 8.110 8.036 8.095 415,610 +0.01(+0.14%)
Mar 26, 2013 8.099 8.141 8.056 8.083 612,738 -0.01(-0.14%)
Mar 25, 2013 8.091 8.153 8.044 8.095 562,834 +0.00(+0.05%)
Mar 22, 2013 8.048 8.110 8.048 8.091 438,536 +0.06(+0.73%)
Mar 21, 2013 8.013 8.145 7.994 8.032 481,856 +0.00(+0.05%)
Mar 20, 2013 7.982 8.173 7.951 8.029 805,303 +0.02(+0.24%)
Mar 19, 2013 7.997 8.091 7.939 8.009 454,595 -0.01(-0.15%)
Mar 18, 2013 7.994 8.083 7.958 8.021 455,618 -0.02(-0.19%)
Mar 15, 2013 8.017 8.157 7.990 8.036 441,935 +0.03(+0.34%)
Mar 14, 2013 8.052 8.091 7.978 8.009 259,592 +0.01(+0.11%)
Mar 13, 2013 8.064 8.130 7.982 8.000 230,563 -0.02(-0.30%)
Mar 12, 2013 8.036 8.114 7.986 8.025 463,885 +0.03(+0.34%)
Mar 11, 2013 7.997 8.075 7.955 7.997 327,314 +0.04(+0.49%)
Mar 08, 2013 8.021 8.114 7.951 7.958 638,768 -0.09(-1.16%)
Mar 07, 2013 8.095 8.114 7.927 8.052 575,346 -0.08(-1.00%)
Mar 06, 2013 8.134 8.134 8.064 8.134 442,208 -0.00(-0.05%)
Mar 05, 2013 8.118 8.169 8.032 8.137 580,297 -0.03(-0.33%)
Mar 04, 2013 8.114 8.173 8.056 8.165 408,996 +0.04(+0.48%)
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.