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 UNCHANGED
Last 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 (%)
Oct 31, 2014 9.068 9.092 8.911 9.079 222,316 +0.09(+0.98%)
Oct 30, 2014 8.881 8.999 8.831 8.991 230,778 +0.11(+1.28%)
Oct 29, 2014 8.886 9.003 8.836 8.877 208,454 +0.00(+0.05%)
Oct 28, 2014 8.797 8.953 8.797 8.873 243,382 +0.08(+0.86%)
Oct 27, 2014 8.907 8.919 8.755 8.797 304,904 -0.12(-1.37%)
Oct 24, 2014 8.818 9.092 8.814 8.919 373,198 +0.09(+1.05%)
Oct 23, 2014 8.902 8.936 8.776 8.827 253,976 +0.02(+0.24%)
Oct 22, 2014 8.949 8.970 8.743 8.806 263,188 -0.07(-0.76%)
Oct 21, 2014 8.894 9.012 8.844 8.873 336,625 +0.04(+0.43%)
Oct 20, 2014 8.760 8.886 8.558 8.835 255,418 +0.05(+0.62%)
Oct 17, 2014 8.869 9.016 8.550 8.781 312,063 +0.05(+0.63%)
Oct 16, 2014 8.180 8.613 8.066 8.726 516,726 +0.50(+6.02%)
Oct 15, 2014 7.911 8.243 7.819 8.230 545,184 +0.25(+3.16%)
Oct 14, 2014 8.066 8.150 7.785 7.978 401,594 -0.06(-0.73%)
Oct 13, 2014 8.323 8.449 8.033 8.037 371,153 -0.28(-3.33%)
Oct 10, 2014 8.445 8.445 8.197 8.314 820,542 -0.18(-2.13%)
Oct 09, 2014 8.650 8.663 8.470 8.495 466,862 -0.13(-1.56%)
Oct 08, 2014 8.638 8.671 8.554 8.629 423,959 -0.05(-0.63%)
Oct 07, 2014 8.747 8.793 8.676 8.684 239,680 -0.06(-0.72%)
Oct 06, 2014 8.848 8.854 8.739 8.747 209,120 -0.06(-0.72%)
Oct 03, 2014 8.902 8.940 8.781 8.810 322,110 -0.06(-0.66%)
Oct 02, 2014 8.877 8.907 8.655 8.869 561,068 +0.00(+0.05%)
Oct 01, 2014 8.949 8.965 8.789 8.865 380,391 -0.07(-0.74%)
Sep 30, 2014 8.789 8.931 8.747 8.931 311,442 +0.16(+1.81%)
Sep 29, 2014 8.705 8.772 8.655 8.772 241,825 +0.04(+0.48%)
Sep 26, 2014 8.626 8.739 8.609 8.731 379,796 +0.11(+1.26%)
Sep 25, 2014 8.634 8.725 8.538 8.622 475,915 -0.02(-0.19%)
Sep 24, 2014 8.714 8.714 8.611 8.639 573,845 -0.07(-0.82%)
Sep 23, 2014 8.731 8.798 8.660 8.710 383,739 -0.07(-0.76%)
Sep 22, 2014 8.898 8.902 8.768 8.777 515,680 -0.09(-0.99%)
Sep 19, 2014 8.864 8.898 8.814 8.864 569,000 +0.00(+0.05%)
Sep 18, 2014 8.910 8.958 8.856 8.860 380,549 -0.05(-0.52%)
Sep 17, 2014 8.873 8.931 8.852 8.906 245,134 +0.04(+0.47%)
Sep 16, 2014 8.852 8.952 8.818 8.864 398,115 +0.01(+0.14%)
Sep 15, 2014 8.973 8.973 8.839 8.852 291,853 -0.11(-1.26%)
Sep 12, 2014 9.086 9.086 8.910 8.965 391,290 -0.11(-1.20%)
Sep 11, 2014 9.040 9.102 9.019 9.073 262,515 -0.00(-0.05%)
Sep 10, 2014 9.048 9.094 9.048 9.077 269,600 +0.01(+0.14%)
Sep 09, 2014 9.077 9.132 9.027 9.065 376,463 -0.03(-0.37%)
Sep 08, 2014 9.098 9.199 9.069 9.098 330,627 -0.02(-0.18%)
Sep 05, 2014 9.169 9.190 9.111 9.115 277,132 -0.03(-0.27%)
Sep 04, 2014 9.249 9.270 9.119 9.140 270,940 -0.10(-1.09%)
Sep 03, 2014 9.261 9.265 9.203 9.240 269,445 +0.04(+0.41%)
Sep 02, 2014 9.249 9.274 9.199 9.203 345,005 -0.01(-0.08%)
Aug 29, 2014 9.223 9.210 9.210 9.210 217,641 +0.02(+0.27%)
Aug 28, 2014 9.202 9.248 9.148 9.185 308,548 -0.02(-0.23%)
Aug 27, 2014 9.102 9.206 9.077 9.206 256,867 +0.12(+1.36%)
Aug 26, 2014 9.057 9.136 9.048 9.083 528,101 +0.06(+0.61%)
Aug 25, 2014 9.032 9.069 9.015 9.027 381,196 +0.02(+0.18%)
Aug 22, 2014 9.090 9.111 9.007 9.011 364,083 -0.06(-0.64%)
Aug 21, 2014 9.052 9.086 9.015 9.069 463,905 +0.05(+0.55%)
Aug 20, 2014 9.007 9.061 8.994 9.019 536,511 +0.02(+0.18%)
Aug 19, 2014 8.973 9.019 8.965 9.003 342,942 +0.04(+0.46%)
Aug 18, 2014 9.140 9.210 8.936 8.961 556,942 -0.10(-1.10%)
Aug 15, 2014 9.048 9.102 9.040 9.061 209,584 +0.11(+1.25%)
Aug 14, 2014 8.924 8.978 8.861 8.948 235,851 +0.07(+0.80%)
Aug 13, 2014 8.890 8.952 8.865 8.878 284,088 -0.01(-0.14%)
Aug 12, 2014 8.936 9.019 8.795 8.890 313,449 -0.02(-0.23%)
Aug 11, 2014 8.753 8.928 8.753 8.911 388,132 +0.29(+3.38%)
Aug 08, 2014 8.570 8.620 8.508 8.620 167,487 +0.06(+0.73%)
Aug 07, 2014 8.545 8.628 8.512 8.558 182,922 +0.04(+0.44%)
Aug 06, 2014 8.516 8.583 8.483 8.520 132,070 -0.00(-0.05%)
Aug 05, 2014 8.637 8.653 8.487 8.524 198,965 -0.10(-1.20%)
Aug 04, 2014 8.616 8.686 8.537 8.628 149,770 +0.06(+0.68%)
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.