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 (%)
Jul 31, 2017 8.503 8.545 8.376 8.476 182,156 +0.07(+0.82%)
Jul 28, 2017 8.428 8.460 8.402 8.407 133,940 -0.01(-0.13%)
Jul 27, 2017 8.428 8.407 8.418 210,195 -0.01(-0.13%)
Jul 26, 2017 8.625 8.625 8.354 8.428 252,420 +0.07(+0.89%)
Jul 25, 2017 8.391 8.450 8.264 8.354 176,101 -0.01(-0.13%)
Jul 24, 2017 8.354 8.375 8.337 8.365 143,886 +0.05(+0.57%)
Jul 21, 2017 8.386 8.391 8.309 8.317 242,802 +0.01(+0.06%)
Jul 20, 2017 8.317 8.349 8.306 8.312 233,779 +0.00(+0.00%)
Jul 19, 2017 8.306 8.354 8.269 8.311 373,781 +0.00(+0.04%)
Jul 18, 2017 8.327 8.386 8.242 8.308 438,576 -0.00(-0.04%)
Jul 17, 2017 8.338 8.349 8.290 8.312 207,324 +0.01(+0.13%)
Jul 14, 2017 8.200 8.327 8.152 8.301 324,580 +0.16(+2.02%)
Jul 13, 2017 8.157 8.157 8.094 8.136 173,621 +0.02(+0.20%)
Jul 12, 2017 8.163 8.195 8.115 8.120 191,692 +0.02(+0.20%)
Jul 11, 2017 8.083 8.136 8.035 8.104 209,900 -0.02(-0.26%)
Jul 10, 2017 8.126 8.168 8.083 8.126 220,250 +0.01(+0.13%)
Jul 07, 2017 8.083 8.115 8.036 8.115 144,974 +0.02(+0.20%)
Jul 06, 2017 8.120 8.168 8.051 8.099 152,069 +0.00(+0.00%)
Jul 05, 2017 8.168 8.168 8.088 8.099 186,225 -0.11(-1.36%)
Jul 03, 2017 8.136 8.221 8.131 8.211 55,392 +0.08(+0.97%)
Jun 30, 2017 8.111 8.163 8.090 8.132 221,086 +0.05(+0.59%)
Jun 29, 2017 8.148 8.148 8.053 8.084 232,352 +0.01(+0.13%)
Jun 28, 2017 8.000 8.095 7.984 8.074 243,816 +0.09(+1.12%)
Jun 27, 2017 7.979 8.079 7.942 7.984 238,991 +0.02(+0.26%)
Jun 26, 2017 7.895 7.984 7.879 7.963 293,403 +0.11(+1.34%)
Jun 23, 2017 7.752 7.937 7.752 7.858 310,056 +0.13(+1.64%)
Jun 22, 2017 7.737 7.837 7.709 7.731 178,997 +0.03(+0.41%)
Jun 21, 2017 7.684 7.805 7.684 7.700 282,819 -0.02(-0.20%)
Jun 20, 2017 7.884 7.884 7.673 7.715 470,159 -0.21(-2.59%)
Jun 19, 2017 8.021 8.058 7.900 7.921 254,545 -0.08(-0.99%)
Jun 16, 2017 8.037 8.042 7.947 8.000 160,982 +0.05(+0.66%)
Jun 15, 2017 7.990 8.037 7.921 7.947 256,577 -0.09(-1.11%)
Jun 14, 2017 8.163 8.163 7.990 8.037 193,085 -0.11(-1.36%)
Jun 13, 2017 8.127 8.181 8.116 8.148 173,407 +0.01(+0.13%)
Jun 12, 2017 8.174 8.216 8.116 8.137 142,109 -0.02(-0.26%)
Jun 09, 2017 8.079 8.158 8.079 8.158 114,619 +0.09(+1.11%)
Jun 08, 2017 8.095 8.137 8.063 8.069 93,086 -0.05(-0.58%)
Jun 07, 2017 8.200 8.264 8.095 8.116 348,745 -0.13(-1.53%)
Jun 06, 2017 8.200 8.258 8.179 8.243 182,027 -0.01(-0.06%)
Jun 05, 2017 8.200 8.264 8.171 8.248 227,265 -0.05(-0.57%)
Jun 02, 2017 8.295 8.322 8.243 8.295 179,370 -0.06(-0.76%)
Jun 01, 2017 8.306 8.369 8.285 8.358 175,270 +0.06(+0.69%)
May 31, 2017 8.197 8.317 8.186 8.301 240,866 +0.03(+0.32%)
May 30, 2017 8.317 8.387 8.244 8.275 165,728 -0.07(-0.88%)
May 26, 2017 8.275 8.385 8.273 8.348 171,996 +0.02(+0.19%)
May 25, 2017 8.359 8.431 8.291 8.333 219,671 -0.06(-0.69%)
May 24, 2017 8.542 8.568 8.369 8.390 319,421 -0.14(-1.66%)
May 23, 2017 8.552 8.568 8.500 8.532 132,972 +0.01(+0.12%)
May 22, 2017 8.469 8.532 8.422 8.521 148,948 +0.07(+0.87%)
May 19, 2017 8.411 8.458 8.369 8.448 185,218 +0.06(+0.69%)
May 18, 2017 8.338 8.390 8.289 8.390 355,729 +0.03(+0.31%)
May 17, 2017 8.396 8.485 8.354 8.364 239,396 -0.10(-1.24%)
May 16, 2017 8.469 8.469 8.380 8.469 154,422 +0.04(+0.50%)
May 15, 2017 8.474 8.493 8.385 8.427 212,219 +0.06(+0.75%)
May 12, 2017 8.260 8.364 8.260 8.364 193,987 +0.09(+1.07%)
May 11, 2017 8.369 8.369 8.244 8.275 169,700 -0.07(-0.88%)
May 10, 2017 8.301 8.354 8.260 8.348 209,636 +0.04(+0.44%)
May 09, 2017 8.348 8.351 8.212 8.312 228,220 -0.06(-0.75%)
May 08, 2017 8.343 8.380 8.297 8.375 206,660 +0.06(+0.76%)
May 05, 2017 8.097 8.338 8.097 8.312 307,641 +0.18(+2.25%)
May 04, 2017 8.244 8.244 8.014 8.129 395,721 -0.16(-1.90%)
May 03, 2017 8.505 8.542 8.239 8.286 381,188 -0.21(-2.51%)
May 02, 2017 8.568 8.568 8.495 8.500 143,334 -0.05(-0.61%)
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.