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
Streaming Delayed 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 (%)
Dec 31, 2014 9.073 9.150 9.150 9.150 174,290 +0.09(+0.98%)
Dec 30, 2014 8.997 9.090 8.946 9.061 240,513 +0.10(+1.09%)
Dec 29, 2014 8.993 9.065 8.925 8.963 211,817 -0.01(-0.09%)
Dec 26, 2014 9.082 9.082 8.929 8.971 141,038 -0.07(-0.75%)
Dec 24, 2014 8.976 9.039 9.039 9.039 155,683 +0.03(+0.38%)
Dec 23, 2014 8.793 9.056 8.774 9.005 629,662 +0.31(+3.56%)
Dec 22, 2014 8.789 8.789 8.564 8.695 351,774 -0.12(-1.35%)
Dec 19, 2014 8.640 8.819 8.576 8.814 297,579 +0.20(+2.32%)
Dec 18, 2014 8.691 8.793 8.475 8.615 504,919 +0.02(+0.25%)
Dec 17, 2014 8.156 8.649 8.105 8.593 824,064 +0.49(+6.08%)
Dec 16, 2014 7.986 8.258 7.889 8.101 616,729 +0.06(+0.69%)
Dec 15, 2014 8.262 8.317 7.995 8.046 464,611 -0.20(-2.37%)
Dec 12, 2014 8.199 8.296 8.046 8.241 674,921 -0.08(-0.97%)
Dec 11, 2014 8.330 8.538 8.267 8.322 918,447 +0.02(+0.26%)
Dec 10, 2014 8.576 8.576 8.207 8.301 684,504 -0.28(-3.31%)
Dec 09, 2014 8.411 8.602 8.360 8.585 417,943 +0.05(+0.55%)
Dec 08, 2014 8.912 8.912 8.521 8.538 455,501 -0.36(-4.01%)
Dec 05, 2014 8.895 8.980 8.862 8.895 197,683 +0.00(+0.00%)
Dec 04, 2014 8.865 8.942 8.857 8.895 455,915 -0.00(-0.05%)
Dec 03, 2014 8.895 8.997 8.865 8.899 252,900 +0.09(+1.01%)
Dec 02, 2014 8.691 8.891 8.687 8.810 261,452 +0.06(+0.68%)
Dec 01, 2014 8.789 8.793 8.619 8.751 721,522 -0.07(-0.81%)
Nov 28, 2014 9.227 9.236 8.809 8.822 404,103 -0.52(-5.56%)
Nov 26, 2014 9.265 9.341 9.341 9.341 185,172 +0.07(+0.77%)
Nov 25, 2014 9.223 9.270 9.105 9.270 372,318 +0.09(+1.01%)
Nov 24, 2014 9.265 9.265 9.143 9.177 321,923 -0.05(-0.50%)
Nov 21, 2014 9.367 9.388 9.164 9.223 344,198 -0.03(-0.27%)
Nov 20, 2014 9.232 9.375 9.223 9.249 223,931 -0.04(-0.45%)
Nov 19, 2014 9.109 9.333 9.097 9.291 256,907 +0.16(+1.76%)
Nov 18, 2014 8.995 9.135 8.995 9.130 250,504 +0.11(+1.26%)
Nov 17, 2014 9.033 9.039 8.902 9.016 271,114 -0.02(-0.23%)
Nov 14, 2014 8.961 9.084 8.953 9.037 266,594 +0.03(+0.38%)
Nov 13, 2014 9.063 9.143 8.995 9.004 247,572 -0.09(-1.02%)
Nov 12, 2014 8.940 9.126 8.940 9.097 282,840 +0.13(+1.46%)
Nov 11, 2014 8.940 9.025 8.915 8.966 156,852 -0.01(-0.09%)
Nov 10, 2014 9.008 9.050 8.940 8.974 239,029 -0.03(-0.33%)
Nov 07, 2014 9.004 9.054 8.843 9.004 352,453 +0.01(+0.14%)
Nov 06, 2014 8.826 8.999 8.814 8.991 283,790 +0.13(+1.48%)
Nov 05, 2014 8.856 8.890 8.763 8.860 212,460 +0.09(+1.06%)
Nov 04, 2014 9.059 9.101 8.763 8.767 544,720 -0.34(-3.76%)
Nov 03, 2014 9.219 9.242 9.071 9.109 219,209 +0.03(+0.33%)
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%)
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.