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 (%)
Aug 30, 2013 7.689 7.759 7.560 7.584 170,909 -0.12(-1.57%)
Aug 29, 2013 7.759 7.763 7.665 7.704 265,348 -0.03(-0.40%)
Aug 28, 2013 7.735 7.778 7.683 7.735 141,732 +0.05(+0.61%)
Aug 27, 2013 7.665 7.708 7.591 7.689 255,093 +0.04(+0.46%)
Aug 26, 2013 7.685 7.747 7.630 7.654 193,662 +0.02(+0.20%)
Aug 23, 2013 7.587 7.700 7.587 7.638 221,580 +0.05(+0.72%)
Aug 22, 2013 7.619 7.670 7.580 7.584 253,300 -0.02(-0.20%)
Aug 21, 2013 7.704 7.708 7.576 7.599 234,202 -0.10(-1.31%)
Aug 20, 2013 7.681 7.708 7.568 7.700 254,191 +0.11(+1.44%)
Aug 19, 2013 7.786 7.786 7.568 7.591 256,710 -0.16(-2.11%)
Aug 16, 2013 7.782 7.844 7.750 7.755 251,226 -0.04(-0.55%)
Aug 15, 2013 7.731 7.821 7.684 7.798 265,273 +0.02(+0.30%)
Aug 14, 2013 7.887 7.907 7.755 7.774 323,480 -0.09(-1.14%)
Aug 13, 2013 7.926 7.967 7.856 7.864 195,286 -0.12(-1.46%)
Aug 12, 2013 8.078 8.083 7.942 7.980 213,945 -0.11(-1.39%)
Aug 09, 2013 8.070 8.156 8.058 8.093 197,270 +0.03(+0.34%)
Aug 08, 2013 8.035 8.140 8.015 8.066 195,037 +0.01(+0.10%)
Aug 07, 2013 8.124 8.124 7.942 8.058 170,922 -0.11(-1.29%)
Aug 06, 2013 8.206 8.206 8.035 8.163 246,628 -0.03(-0.38%)
Aug 05, 2013 8.105 8.206 8.047 8.194 207,579 +0.08(+1.01%)
Aug 02, 2013 8.035 8.152 7.938 8.113 272,161 +0.08(+0.97%)
Aug 01, 2013 8.109 8.191 8.025 8.035 379,627 -0.05(-0.63%)
Jul 31, 2013 7.938 8.109 7.887 8.085 306,610 +0.18(+2.26%)
Jul 30, 2013 7.836 7.910 7.786 7.907 375,356 +0.07(+0.94%)
Jul 29, 2013 7.988 7.988 7.805 7.833 452,686 -0.16(-2.04%)
Jul 26, 2013 7.868 7.996 7.813 7.996 213,441 +0.13(+1.68%)
Jul 25, 2013 7.860 7.926 7.801 7.864 227,265 +0.02(+0.30%)
Jul 24, 2013 7.961 8.012 7.790 7.840 408,866 -0.11(-1.37%)
Jul 23, 2013 7.973 8.054 7.868 7.949 401,341 +0.02(+0.25%)
Jul 22, 2013 7.926 7.938 7.868 7.930 228,535 +0.04(+0.44%)
Jul 19, 2013 7.875 7.977 7.825 7.895 303,030 -0.04(-0.49%)
Jul 18, 2013 7.914 7.965 7.875 7.934 270,475 +0.04(+0.46%)
Jul 17, 2013 7.883 7.938 7.840 7.898 262,241 +0.02(+0.28%)
Jul 16, 2013 7.957 7.988 7.825 7.875 338,252 -0.05(-0.64%)
Jul 15, 2013 7.942 7.997 7.926 7.926 282,804 -0.05(-0.63%)
Jul 12, 2013 8.050 8.054 7.914 7.977 320,193 -0.03(-0.39%)
Jul 11, 2013 8.070 8.070 7.957 8.008 245,913 +0.04(+0.49%)
Jul 10, 2013 8.066 8.066 7.942 7.969 218,620 -0.07(-0.82%)
Jul 09, 2013 8.093 8.078 7.949 8.035 440,591 +0.00(+0.05%)
Jul 08, 2013 8.000 8.152 7.953 8.031 392,863 +0.07(+0.93%)
Jul 05, 2013 7.930 8.054 7.875 7.957 227,926 +0.10(+1.24%)
Jul 03, 2013 7.977 7.977 7.821 7.860 142,942 -0.08(-0.98%)
Jul 02, 2013 8.124 8.144 7.934 7.938 365,363 -0.18(-2.16%)
Jul 01, 2013 8.066 8.159 7.961 8.113 253,161 +0.15(+1.91%)
Jun 28, 2013 7.883 8.031 7.830 7.961 426,363 +0.15(+1.94%)
Jun 26, 2013 7.840 7.860 7.755 7.809 376,972 +0.03(+0.40%)
Jun 25, 2013 7.724 7.809 7.556 7.778 426,510 +0.17(+2.25%)
Jun 24, 2013 7.525 7.673 7.312 7.607 397,635 -0.04(-0.46%)
Jun 21, 2013 7.685 7.735 7.533 7.642 386,715 +0.11(+1.50%)
Jun 20, 2013 7.766 7.774 7.490 7.529 390,964 -0.25(-3.15%)
Jun 19, 2013 7.852 7.877 7.759 7.774 388,088 -0.10(-1.28%)
Jun 18, 2013 7.899 7.926 7.790 7.875 610,835 +0.02(+0.25%)
Jun 17, 2013 7.899 7.938 7.829 7.856 327,458 +0.04(+0.50%)
Jun 14, 2013 7.879 7.907 7.763 7.817 476,173 +0.03(+0.35%)
Jun 13, 2013 7.704 7.873 7.661 7.790 357,376 +0.17(+2.20%)
Jun 12, 2013 7.840 7.840 7.572 7.622 425,310 -0.14(-1.86%)
Jun 11, 2013 7.786 7.852 7.099 7.766 745,808 -0.18(-2.20%)
Jun 10, 2013 8.078 8.082 7.840 7.942 366,574 -0.12(-1.54%)
Jun 07, 2013 7.949 8.074 7.918 8.066 393,068 +0.14(+1.77%)
Jun 06, 2013 7.899 8.000 7.844 7.926 261,519 +0.08(+1.04%)
Jun 05, 2013 7.996 8.008 7.809 7.844 475,073 -0.16(-1.95%)
Jun 04, 2013 8.206 8.206 7.840 8.000 597,163 -0.22(-2.70%)
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.