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 (%)
Mar 31, 2015 8.903 8.950 8.687 8.791 307,669 -0.12(-1.36%)
Mar 30, 2015 8.907 8.924 8.817 8.912 193,127 +0.08(+0.88%)
Mar 27, 2015 8.877 8.981 8.786 8.834 279,042 -0.02(-0.20%)
Mar 26, 2015 8.994 9.015 8.825 8.851 406,027 -0.05(-0.53%)
Mar 25, 2015 8.851 8.920 8.791 8.899 223,661 +0.10(+1.18%)
Mar 24, 2015 9.007 9.007 8.752 8.795 364,892 -0.24(-2.67%)
Mar 23, 2015 8.795 9.045 8.768 9.037 356,015 +0.32(+3.71%)
Mar 20, 2015 8.704 8.751 8.687 8.713 314,095 +0.07(+0.85%)
Mar 19, 2015 8.748 8.748 8.622 8.640 251,525 -0.14(-1.62%)
Mar 18, 2015 8.618 8.821 8.575 8.782 302,321 +0.16(+1.80%)
Mar 17, 2015 8.536 8.670 8.489 8.627 349,423 +0.07(+0.81%)
Mar 16, 2015 8.545 8.558 8.420 8.558 424,129 +0.08(+0.92%)
Mar 13, 2015 8.523 8.545 8.411 8.480 190,703 -0.09(-1.01%)
Mar 12, 2015 8.691 8.696 8.566 8.566 192,395 -0.07(-0.85%)
Mar 11, 2015 8.838 8.843 8.640 8.640 231,208 -0.20(-2.25%)
Mar 10, 2015 8.696 8.855 8.631 8.838 437,036 +0.13(+1.49%)
Mar 09, 2015 8.795 8.881 8.691 8.709 238,660 -0.12(-1.37%)
Mar 06, 2015 8.847 8.868 8.748 8.830 268,302 -0.07(-0.78%)
Mar 05, 2015 8.912 8.938 8.868 8.899 230,914 +0.02(+0.19%)
Mar 04, 2015 8.868 8.886 8.825 8.881 192,817 +0.03(+0.29%)
Mar 03, 2015 8.998 9.015 8.799 8.855 344,095 -0.10(-1.16%)
Mar 02, 2015 9.084 9.106 8.959 8.959 188,662 -0.09(-0.99%)
Feb 27, 2015 9.048 9.104 9.018 9.048 239,737 +0.03(+0.33%)
Feb 26, 2015 9.070 9.083 8.984 9.018 380,819 -0.05(-0.57%)
Feb 25, 2015 9.014 9.114 9.014 9.070 228,962 +0.06(+0.62%)
Feb 24, 2015 8.980 9.022 8.945 9.014 209,303 +0.09(+0.96%)
Feb 23, 2015 8.962 8.980 8.911 8.928 202,170 -0.04(-0.48%)
Feb 20, 2015 8.932 9.022 8.889 8.971 232,813 +0.08(+0.87%)
Feb 19, 2015 8.851 8.911 8.810 8.894 183,392 -0.01(-0.10%)
Feb 18, 2015 8.829 8.937 8.825 8.902 279,433 +0.03(+0.34%)
Feb 17, 2015 8.937 9.005 8.846 8.872 291,061 -0.03(-0.29%)
Feb 13, 2015 8.950 8.898 8.898 8.898 235,070 -0.01(-0.10%)
Feb 12, 2015 9.010 9.083 8.872 8.907 256,478 +0.02(+0.24%)
Feb 11, 2015 8.928 9.037 8.885 8.885 232,647 -0.06(-0.67%)
Feb 10, 2015 9.044 9.061 8.816 8.945 215,484 -0.04(-0.43%)
Feb 09, 2015 9.168 9.263 8.962 8.984 243,926 -0.15(-1.60%)
Feb 06, 2015 9.078 9.173 9.061 9.130 372,646 +0.13(+1.48%)
Feb 05, 2015 9.018 9.053 8.971 8.997 233,780 +0.11(+1.21%)
Feb 04, 2015 8.967 9.010 8.885 8.889 247,208 -0.11(-1.19%)
Feb 03, 2015 8.980 9.057 8.924 8.997 246,339 +0.05(+0.53%)
Feb 02, 2015 8.997 8.997 8.739 8.950 188,844 +0.04(+0.50%)
Jan 30, 2015 8.687 8.944 8.637 8.905 324,404 +0.21(+2.41%)
Jan 29, 2015 8.636 8.700 8.453 8.696 250,935 +0.06(+0.69%)
Jan 28, 2015 8.794 8.794 8.598 8.636 298,845 -0.14(-1.56%)
Jan 27, 2015 8.726 8.798 8.636 8.773 245,931 +0.03(+0.39%)
Jan 26, 2015 8.781 8.794 8.687 8.739 254,793 -0.02(-0.20%)
Jan 23, 2015 8.833 8.837 8.679 8.756 374,018 -0.05(-0.58%)
Jan 22, 2015 8.722 8.843 8.709 8.807 231,080 +0.09(+1.08%)
Jan 21, 2015 8.564 8.729 8.564 8.713 287,332 +0.19(+2.20%)
Jan 20, 2015 8.559 8.807 8.431 8.525 890,517 -0.08(-0.89%)
Jan 16, 2015 8.401 8.636 8.368 8.602 266,116 +0.24(+2.86%)
Jan 15, 2015 8.410 8.470 8.303 8.363 344,151 +0.07(+0.82%)
Jan 14, 2015 8.278 8.353 8.111 8.295 452,425 -0.03(-0.41%)
Jan 13, 2015 8.448 8.495 8.282 8.329 290,391 -0.10(-1.17%)
Jan 12, 2015 8.593 8.593 8.336 8.427 510,036 -0.17(-1.99%)
Jan 09, 2015 8.559 8.675 8.551 8.598 185,409 +0.00(+0.05%)
Jan 08, 2015 8.538 8.653 8.538 8.593 352,289 +0.12(+1.41%)
Jan 07, 2015 8.547 8.662 8.453 8.474 240,326 -0.01(-0.18%)
Jan 06, 2015 8.619 8.747 8.410 8.489 400,898 -0.19(-2.14%)
Jan 05, 2015 9.046 9.055 8.615 8.675 462,050 -0.48(-5.27%)
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.