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 (%)
Dec 30, 2016 8.145 8.145 8.145 0 -0.05(-0.55%)
Dec 29, 2016 8.080 8.211 8.080 8.191 244,280 +0.08(+1.00%)
Dec 28, 2016 8.140 8.158 8.069 8.110 365,930 -0.03(-0.37%)
Dec 27, 2016 8.085 8.145 8.054 8.140 294,602 +0.06(+0.69%)
Dec 23, 2016 8.085 8.085 8.085 0 -0.04(-0.43%)
Dec 22, 2016 8.064 8.125 8.039 8.120 399,487 +0.08(+1.00%)
Dec 21, 2016 8.059 8.080 8.012 8.039 344,790 +0.03(+0.38%)
Dec 20, 2016 8.039 8.075 7.994 8.009 440,568 -0.02(-0.19%)
Dec 19, 2016 8.145 8.145 8.004 8.024 240,777 -0.12(-1.43%)
Dec 16, 2016 8.135 8.166 8.034 8.140 265,307 +0.04(+0.44%)
Dec 15, 2016 8.135 8.186 8.075 8.105 233,184 -0.07(-0.86%)
Dec 14, 2016 8.150 8.231 8.135 8.175 267,094 -0.07(-0.80%)
Dec 13, 2016 8.049 8.266 8.009 8.241 632,951 +0.21(+2.58%)
Dec 12, 2016 8.216 8.221 8.009 8.034 362,696 -0.05(-0.56%)
Dec 09, 2016 8.090 8.112 8.024 8.080 346,290 -0.02(-0.19%)
Dec 08, 2016 8.150 8.150 8.019 8.095 367,957 +0.01(+0.06%)
Dec 07, 2016 8.120 8.175 8.075 8.090 286,695 -0.05(-0.56%)
Dec 06, 2016 7.999 8.135 7.953 8.135 273,219 +0.07(+0.81%)
Dec 05, 2016 8.281 8.281 8.054 8.069 340,227 -0.22(-2.68%)
Dec 02, 2016 8.362 8.367 8.175 8.292 324,763 -0.13(-1.56%)
Dec 01, 2016 8.705 8.705 8.357 8.423 257,361 -0.22(-2.52%)
Nov 30, 2016 8.335 8.695 8.335 8.641 422,104 +0.42(+5.12%)
Nov 29, 2016 7.999 8.250 7.939 8.220 538,384 +0.11(+1.30%)
Nov 28, 2016 8.169 8.169 8.034 8.114 166,835 -0.02(-0.18%)
Nov 25, 2016 8.124 8.214 8.119 8.129 59,372 +0.03(+0.37%)
Nov 23, 2016 8.099 8.099 8.099 0 +0.02(+0.19%)
Nov 22, 2016 8.159 8.199 7.779 8.084 799,513 -0.01(-0.12%)
Nov 21, 2016 8.059 8.109 7.989 8.094 236,928 +0.16(+1.96%)
Nov 18, 2016 7.904 7.957 7.859 7.939 208,685 +0.00(+0.00%)
Nov 17, 2016 8.059 8.145 7.854 7.939 317,017 -0.09(-1.12%)
Nov 16, 2016 8.034 8.079 7.981 8.029 159,958 -0.05(-0.62%)
Nov 15, 2016 7.949 8.094 7.934 8.079 428,369 +0.26(+3.33%)
Nov 14, 2016 7.673 7.904 7.673 7.819 477,797 +0.09(+1.17%)
Nov 11, 2016 7.879 7.879 7.678 7.728 351,391 -0.19(-2.41%)
Nov 10, 2016 7.608 8.265 7.608 7.919 529,948 +0.26(+3.34%)
Nov 09, 2016 7.292 7.774 7.272 7.663 646,757 +0.30(+4.01%)
Nov 08, 2016 7.292 7.407 7.287 7.368 332,805 +0.04(+0.48%)
Nov 07, 2016 7.383 7.435 7.327 7.332 153,068 -0.03(-0.34%)
Nov 04, 2016 7.448 7.498 7.348 7.358 160,919 -0.07(-0.94%)
Nov 03, 2016 7.553 7.588 7.423 7.428 253,021 -0.14(-1.85%)
Nov 02, 2016 7.688 7.688 7.532 7.568 146,460 -0.16(-2.08%)
Nov 01, 2016 7.789 7.837 7.618 7.728 330,868 -0.06(-0.78%)
Oct 31, 2016 7.784 7.799 7.715 7.789 257,591 -0.01(-0.19%)
Oct 28, 2016 7.760 7.834 7.735 7.804 219,415 -0.00(-0.06%)
Oct 27, 2016 7.894 7.899 7.804 7.809 201,255 -0.06(-0.76%)
Oct 26, 2016 7.884 7.934 7.849 7.869 226,070 -0.04(-0.57%)
Oct 25, 2016 7.978 8.029 7.904 7.914 146,640 -0.12(-1.49%)
Oct 24, 2016 7.993 8.043 7.956 8.033 226,992 +0.07(+0.94%)
Oct 21, 2016 7.949 7.988 7.934 7.959 154,050 +0.00(+0.00%)
Oct 20, 2016 7.844 7.978 7.839 7.959 191,424 +0.06(+0.82%)
Oct 19, 2016 7.899 7.909 7.839 7.894 134,630 +0.06(+0.76%)
Oct 18, 2016 7.874 7.874 7.750 7.834 135,293 +0.07(+0.90%)
Oct 17, 2016 7.869 7.884 7.735 7.765 235,340 -0.07(-0.95%)
Oct 14, 2016 7.884 7.899 7.794 7.839 233,872 -0.01(-0.13%)
Oct 13, 2016 7.849 7.899 7.789 7.849 317,624 -0.08(-1.07%)
Oct 12, 2016 7.884 7.949 7.859 7.934 213,730 +0.00(+0.00%)
Oct 11, 2016 8.003 8.003 7.869 7.934 218,263 -0.05(-0.62%)
Oct 10, 2016 7.959 7.993 7.954 7.983 202,280 +0.07(+0.94%)
Oct 07, 2016 7.944 7.988 7.904 7.909 130,156 -0.03(-0.38%)
Oct 06, 2016 7.998 8.008 7.909 7.939 193,899 -0.01(-0.19%)
Oct 05, 2016 8.018 8.048 7.949 7.954 194,353 -0.02(-0.31%)
Oct 04, 2016 8.103 8.134 7.919 7.978 199,460 -0.12(-1.53%)
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.