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 )

9.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2013 7.720 7.963 7.963 7.963 1,073,776 +0.27(+3.57%)
Dec 30, 2013 7.756 7.802 7.605 7.688 760,345 -0.06(-0.77%)
Dec 27, 2013 7.633 7.768 7.621 7.748 612,567 +0.17(+2.20%)
Dec 26, 2013 7.716 7.760 7.565 7.581 603,541 -0.11(-1.40%)
Dec 24, 2013 7.589 7.736 7.589 7.688 322,801 +0.14(+1.85%)
Dec 23, 2013 7.533 7.676 7.505 7.549 715,944 +0.02(+0.26%)
Dec 20, 2013 7.465 7.541 7.406 7.529 1,238,441 +0.02(+0.32%)
Dec 19, 2013 7.656 7.656 7.434 7.505 656,425 -0.08(-1.00%)
Dec 18, 2013 7.589 7.625 7.485 7.581 609,795 -0.01(-0.10%)
Dec 17, 2013 7.636 7.636 7.485 7.589 575,074 +0.03(+0.37%)
Dec 16, 2013 7.569 7.672 7.521 7.561 511,017 +0.06(+0.74%)
Dec 13, 2013 7.569 7.581 7.469 7.505 750,761 -0.08(-1.00%)
Dec 12, 2013 7.585 7.601 7.505 7.581 417,900 +0.02(+0.32%)
Dec 11, 2013 7.553 7.593 7.537 7.557 470,943 +0.04(+0.58%)
Dec 10, 2013 7.477 7.577 7.457 7.513 780,270 +0.05(+0.64%)
Dec 09, 2013 7.406 7.513 7.382 7.465 921,944 +0.06(+0.75%)
Dec 06, 2013 7.398 7.441 7.326 7.410 920,155 +0.11(+1.53%)
Dec 05, 2013 7.243 7.322 7.151 7.298 807,988 +0.02(+0.22%)
Dec 04, 2013 7.509 7.509 7.262 7.282 480,367 -0.18(-2.42%)
Dec 03, 2013 7.497 7.584 7.442 7.463 374,690 -0.08(-1.04%)
Dec 02, 2013 7.577 7.629 7.536 7.542 266,574 -0.05(-0.62%)
Nov 29, 2013 7.597 7.652 7.541 7.589 320,809 +0.02(+0.26%)
Nov 27, 2013 7.506 7.587 7.500 7.569 225,259 +0.06(+0.84%)
Nov 26, 2013 7.367 7.541 7.296 7.506 595,705 +0.14(+1.93%)
Nov 25, 2013 7.320 7.399 7.304 7.363 727,790 +0.03(+0.43%)
Nov 22, 2013 7.336 7.403 7.312 7.332 623,165 +0.02(+0.32%)
Nov 21, 2013 7.300 7.355 7.252 7.308 745,427 +0.04(+0.54%)
Nov 20, 2013 7.383 7.423 7.252 7.268 528,571 -0.11(-1.55%)
Nov 19, 2013 7.545 7.569 7.355 7.383 564,215 -0.15(-1.94%)
Nov 18, 2013 7.537 7.596 7.498 7.529 358,525 -0.02(-0.21%)
Nov 15, 2013 7.502 7.581 7.482 7.545 352,783 +0.08(+1.11%)
Nov 14, 2013 7.466 7.537 7.450 7.462 541,501 +0.12(+1.67%)
Nov 12, 2013 7.446 7.450 7.280 7.339 526,304 -0.12(-1.64%)
Nov 11, 2013 7.403 7.498 7.403 7.462 373,859 +0.03(+0.37%)
Nov 08, 2013 7.506 7.506 7.375 7.434 393,419 -0.06(-0.79%)
Nov 07, 2013 7.660 7.668 7.423 7.494 390,973 -0.14(-1.87%)
Nov 06, 2013 7.688 7.707 7.616 7.636 293,755 -0.03(-0.41%)
Nov 05, 2013 7.696 7.715 7.640 7.668 168,420 -0.03(-0.41%)
Nov 04, 2013 7.703 7.707 7.660 7.700 192,271 -0.01(-0.15%)
Nov 01, 2013 7.755 7.806 7.692 7.711 315,367 -0.01(-0.15%)
Oct 31, 2013 7.723 7.759 7.608 7.723 342,726 +0.03(+0.36%)
Oct 30, 2013 7.767 7.802 7.676 7.696 243,776 -0.05(-0.61%)
Oct 29, 2013 7.711 7.770 7.692 7.743 228,142 +0.01(+0.15%)
Oct 28, 2013 7.782 7.818 7.715 7.731 227,077 -0.04(-0.46%)
Oct 25, 2013 7.857 7.865 7.708 7.767 298,079 -0.10(-1.30%)
Oct 24, 2013 7.810 7.869 7.786 7.869 179,574 +0.11(+1.42%)
Oct 23, 2013 7.833 7.841 7.711 7.759 244,452 -0.02(-0.30%)
Oct 22, 2013 7.794 7.869 7.747 7.782 273,155 +0.01(+0.15%)
Oct 21, 2013 7.826 7.837 7.735 7.770 215,081 -0.05(-0.60%)
Oct 18, 2013 7.869 7.869 7.775 7.818 166,870 -0.03(-0.42%)
Oct 17, 2013 7.747 7.857 7.704 7.850 125,957 +0.13(+1.65%)
Oct 16, 2013 7.731 7.774 7.641 7.723 225,654 +0.04(+0.51%)
Oct 15, 2013 7.684 7.696 7.629 7.684 174,035 +0.02(+0.31%)
Oct 14, 2013 7.601 7.676 7.558 7.660 190,963 +0.05(+0.62%)
Oct 11, 2013 7.574 7.633 7.527 7.613 179,297 +0.09(+1.20%)
Oct 10, 2013 7.523 7.562 7.491 7.523 210,002 +0.04(+0.47%)
Oct 09, 2013 7.562 7.576 7.479 7.487 229,594 -0.09(-1.19%)
Oct 08, 2013 7.672 7.727 7.546 7.578 160,582 -0.09(-1.18%)
Oct 07, 2013 7.676 7.833 7.633 7.668 177,212 -0.08(-1.02%)
Oct 04, 2013 7.798 7.802 7.711 7.747 183,236 -0.04(-0.56%)
Oct 03, 2013 7.814 7.822 7.660 7.790 169,409 -0.02(-0.30%)
Oct 02, 2013 7.818 7.837 7.740 7.814 183,445 -0.02(-0.25%)
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.