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 (%)
Oct 31, 2017 7.980 7.980 7.866 7.877 285,559 -0.01(-0.07%)
Oct 30, 2017 7.882 7.989 7.859 7.882 425,810 +0.02(+0.28%)
Oct 27, 2017 7.817 7.925 7.800 7.860 422,864 +0.09(+1.12%)
Oct 26, 2017 7.692 7.806 7.675 7.773 336,926 +0.10(+1.27%)
Oct 25, 2017 7.936 7.936 7.675 7.675 454,077 -0.26(-3.29%)
Oct 24, 2017 7.985 7.995 7.921 7.936 257,350 -0.01(-0.07%)
Oct 23, 2017 8.034 8.045 7.915 7.942 197,336 -0.07(-0.81%)
Oct 20, 2017 8.121 8.121 7.996 8.007 215,482 -0.07(-0.81%)
Oct 19, 2017 7.991 8.089 7.964 8.072 234,842 +0.04(+0.47%)
Oct 18, 2017 8.170 8.186 8.018 8.034 253,595 -0.14(-1.73%)
Oct 17, 2017 8.279 8.279 8.132 8.176 178,108 -0.04(-0.46%)
Oct 16, 2017 8.290 8.306 8.203 8.214 211,076 -0.01(-0.07%)
Oct 13, 2017 8.257 8.257 8.181 8.219 170,922 -0.01(-0.13%)
Oct 12, 2017 8.262 8.268 8.208 8.230 155,388 -0.02(-0.26%)
Oct 11, 2017 8.306 8.306 8.224 8.252 151,439 -0.02(-0.26%)
Oct 10, 2017 8.301 8.301 8.265 8.273 158,199 +0.01(+0.13%)
Oct 09, 2017 8.295 8.300 8.252 8.262 185,135 +0.00(+0.00%)
Oct 06, 2017 8.262 8.284 8.224 8.262 147,261 +0.00(+0.00%)
Oct 05, 2017 8.241 8.281 8.241 8.262 211,144 +0.01(+0.07%)
Oct 04, 2017 8.273 8.273 8.192 8.257 307,193 +0.02(+0.20%)
Oct 03, 2017 8.279 8.279 8.219 8.241 179,901 +0.01(+0.07%)
Oct 02, 2017 8.224 8.252 8.181 8.235 271,975 +0.01(+0.12%)
Sep 29, 2017 8.171 8.236 8.144 8.225 267,075 +0.09(+1.06%)
Sep 28, 2017 8.155 8.161 8.126 8.139 223,422 +0.03(+0.40%)
Sep 27, 2017 8.236 8.263 8.107 8.107 202,961 -0.11(-1.31%)
Sep 26, 2017 8.225 8.236 8.144 8.215 247,864 -0.04(-0.46%)
Sep 25, 2017 8.171 8.252 8.091 8.252 211,897 +0.16(+2.00%)
Sep 22, 2017 8.144 8.144 8.047 8.091 297,138 +0.02(+0.20%)
Sep 21, 2017 8.139 8.150 8.053 8.074 257,673 -0.08(-0.93%)
Sep 20, 2017 8.177 8.219 8.144 8.150 281,597 -0.02(-0.20%)
Sep 19, 2017 8.155 8.183 8.144 8.166 185,439 +0.01(+0.07%)
Sep 18, 2017 8.204 8.220 8.134 8.161 189,831 -0.05(-0.66%)
Sep 15, 2017 8.263 8.134 8.215 278,303 -0.01(-0.13%)
Sep 14, 2017 8.204 8.236 8.182 8.225 579,426 +0.01(+0.13%)
Sep 13, 2017 8.171 8.220 8.117 8.215 588,156 +0.08(+0.99%)
Sep 12, 2017 8.107 8.188 8.096 8.134 320,213 +0.06(+0.73%)
Sep 11, 2017 8.085 8.112 8.053 8.074 196,891 +0.03(+0.40%)
Sep 08, 2017 8.053 8.081 8.020 8.042 158,096 -0.03(-0.33%)
Sep 07, 2017 8.074 8.085 8.004 8.069 201,085 +0.04(+0.47%)
Sep 06, 2017 8.031 8.058 7.966 8.031 232,798 +0.02(+0.20%)
Sep 05, 2017 8.117 8.134 8.004 8.015 166,277 -0.09(-1.06%)
Sep 01, 2017 8.128 8.128 8.079 8.101 314,306 +0.02(+0.19%)
Aug 31, 2017 7.984 8.107 7.952 8.086 257,057 +0.16(+1.96%)
Aug 30, 2017 7.963 7.989 7.888 7.931 310,035 -0.04(-0.47%)
Aug 29, 2017 7.877 8.016 7.867 7.968 325,010 +0.03(+0.34%)
Aug 28, 2017 8.065 8.065 7.888 7.942 249,061 -0.06(-0.80%)
Aug 25, 2017 7.920 8.022 7.909 8.006 331,949 +0.11(+1.36%)
Aug 24, 2017 7.995 7.867 7.899 627,395 -0.04(-0.54%)
Aug 23, 2017 8.006 8.061 7.942 7.942 563,575 -0.03(-0.40%)
Aug 22, 2017 7.818 7.979 7.818 7.974 524,558 +0.17(+2.19%)
Aug 21, 2017 7.899 8.003 7.760 7.802 228,674 -0.07(-0.88%)
Aug 18, 2017 7.904 7.936 7.856 7.872 241,246 -0.02(-0.27%)
Aug 17, 2017 8.000 8.022 7.892 7.893 218,363 -0.10(-1.27%)
Aug 16, 2017 8.011 8.038 7.968 7.995 248,788 +0.06(+0.74%)
Aug 15, 2017 8.118 7.915 7.936 351,814 -0.18(-2.24%)
Aug 14, 2017 8.150 8.182 8.081 8.118 135,740 -0.04(-0.46%)
Aug 11, 2017 8.070 8.236 7.968 8.156 159,756 -0.03(-0.33%)
Aug 10, 2017 8.268 8.268 8.140 8.182 153,778 -0.08(-0.97%)
Aug 09, 2017 8.241 8.263 8.145 8.263 275,612 +0.05(+0.65%)
Aug 08, 2017 8.289 8.304 8.193 8.209 299,014 -0.16(-1.92%)
Aug 07, 2017 8.402 8.407 8.316 8.370 178,839 -0.02(-0.26%)
Aug 04, 2017 8.450 8.450 8.348 8.391 139,042 -0.02(-0.19%)
Aug 03, 2017 8.493 8.493 8.370 8.407 216,247 -0.05(-0.57%)
Aug 02, 2017 8.461 8.637 8.359 8.455 174,328 +0.00(+0.00%)
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.