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 (%)
Sep 29, 2017 8.170 8.235 8.143 8.224 267,121 +0.09(+1.06%)
Sep 28, 2017 8.154 8.159 8.124 8.138 223,461 +0.03(+0.40%)
Sep 27, 2017 8.235 8.262 8.105 8.105 202,996 -0.11(-1.31%)
Sep 26, 2017 8.224 8.234 8.143 8.213 247,907 -0.04(-0.46%)
Sep 25, 2017 8.170 8.251 8.089 8.251 211,934 +0.16(+2.00%)
Sep 22, 2017 8.143 8.143 8.046 8.089 297,190 +0.02(+0.20%)
Sep 21, 2017 8.138 8.148 8.051 8.073 257,718 -0.08(-0.93%)
Sep 20, 2017 8.175 8.218 8.143 8.148 281,647 -0.02(-0.20%)
Sep 19, 2017 8.154 8.182 8.143 8.165 185,471 +0.01(+0.07%)
Sep 18, 2017 8.202 8.219 8.132 8.159 189,864 -0.05(-0.66%)
Sep 15, 2017 8.262 8.132 8.213 278,351 -0.01(-0.13%)
Sep 14, 2017 8.202 8.235 8.181 8.224 579,527 +0.01(+0.13%)
Sep 13, 2017 8.170 8.219 8.116 8.213 588,259 +0.08(+0.99%)
Sep 12, 2017 8.105 8.186 8.095 8.132 320,269 +0.06(+0.73%)
Sep 11, 2017 8.084 8.111 8.051 8.073 196,925 +0.03(+0.40%)
Sep 08, 2017 8.051 8.080 8.019 8.041 158,123 -0.03(-0.33%)
Sep 07, 2017 8.073 8.084 8.003 8.068 201,120 +0.04(+0.47%)
Sep 06, 2017 8.030 8.057 7.965 8.030 232,838 +0.02(+0.20%)
Sep 05, 2017 8.116 8.132 8.003 8.014 166,306 -0.09(-1.06%)
Sep 01, 2017 8.127 8.127 8.077 8.100 314,361 +0.02(+0.19%)
Aug 31, 2017 7.983 8.106 7.951 8.085 257,102 +0.16(+1.96%)
Aug 30, 2017 7.962 7.987 7.887 7.929 310,089 -0.04(-0.47%)
Aug 29, 2017 7.876 8.015 7.865 7.967 325,067 +0.03(+0.34%)
Aug 28, 2017 8.063 8.063 7.887 7.940 249,104 -0.06(-0.80%)
Aug 25, 2017 7.919 8.020 7.908 8.004 332,006 +0.11(+1.36%)
Aug 24, 2017 7.994 7.865 7.897 627,505 -0.04(-0.54%)
Aug 23, 2017 8.004 8.060 7.940 7.940 563,674 -0.03(-0.40%)
Aug 22, 2017 7.817 7.978 7.817 7.972 524,649 +0.17(+2.19%)
Aug 21, 2017 7.897 8.001 7.758 7.801 228,714 -0.07(-0.88%)
Aug 18, 2017 7.903 7.935 7.855 7.871 241,288 -0.02(-0.27%)
Aug 17, 2017 7.999 8.020 7.890 7.892 218,401 -0.10(-1.27%)
Aug 16, 2017 8.010 8.036 7.967 7.994 248,831 +0.06(+0.74%)
Aug 15, 2017 8.117 7.913 7.935 351,875 -0.18(-2.24%)
Aug 14, 2017 8.149 8.181 8.079 8.117 135,764 -0.04(-0.46%)
Aug 11, 2017 8.069 8.234 7.967 8.154 159,784 -0.03(-0.33%)
Aug 10, 2017 8.267 8.267 8.138 8.181 153,805 -0.08(-0.97%)
Aug 09, 2017 8.240 8.261 8.143 8.261 275,660 +0.05(+0.65%)
Aug 08, 2017 8.288 8.303 8.192 8.208 299,066 -0.16(-1.92%)
Aug 07, 2017 8.400 8.406 8.315 8.368 178,870 -0.02(-0.26%)
Aug 04, 2017 8.448 8.448 8.347 8.390 139,066 -0.02(-0.19%)
Aug 03, 2017 8.491 8.491 8.368 8.406 216,285 -0.05(-0.57%)
Aug 02, 2017 8.459 8.636 8.358 8.454 174,358 +0.00(+0.00%)
Aug 01, 2017 8.507 8.604 8.416 8.454 240,154 -0.02(-0.26%)
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%)
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.