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 )

9.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 29, 2017 8.650 8.650 8.650 0 +0.08(+0.97%)
Dec 28, 2017 8.473 8.573 8.429 8.567 332,586 +0.09(+1.11%)
Dec 27, 2017 8.379 8.523 8.379 8.473 280,081 +0.11(+1.25%)
Dec 26, 2017 8.335 8.567 8.318 8.368 344,546 +0.15(+1.82%)
Dec 22, 2017 8.208 8.280 8.141 8.219 487,930 -0.02(-0.20%)
Dec 21, 2017 8.213 8.335 8.202 8.235 313,068 -0.03(-0.33%)
Dec 20, 2017 8.363 8.367 8.246 8.263 348,309 -0.14(-1.71%)
Dec 19, 2017 8.346 8.412 8.288 8.407 615,460 +0.01(+0.07%)
Dec 18, 2017 8.274 8.412 8.222 8.401 524,126 +0.17(+2.01%)
Dec 15, 2017 8.307 8.310 8.175 8.235 495,659 +0.01(+0.13%)
Dec 14, 2017 8.003 8.241 8.003 8.224 410,039 +0.14(+1.71%)
Dec 13, 2017 8.114 8.202 8.064 8.086 739,823 -0.04(-0.54%)
Dec 12, 2017 8.031 8.147 7.987 8.130 576,456 +0.12(+1.45%)
Dec 11, 2017 7.882 8.036 7.878 8.014 446,968 +0.12(+1.54%)
Dec 08, 2017 7.887 7.920 7.837 7.893 358,837 +0.05(+0.63%)
Dec 07, 2017 7.799 7.882 7.755 7.843 411,973 +0.09(+1.21%)
Dec 06, 2017 7.837 7.876 7.727 7.749 534,365 -0.08(-1.06%)
Dec 05, 2017 7.915 7.931 7.832 7.832 319,368 -0.12(-1.46%)
Dec 04, 2017 8.025 8.025 7.873 7.948 384,592 -0.04(-0.48%)
Dec 01, 2017 7.738 8.014 7.716 7.987 550,755 +0.28(+3.65%)
Nov 30, 2017 7.591 7.733 7.591 7.706 542,017 +0.12(+1.59%)
Nov 29, 2017 7.678 7.722 7.541 7.585 452,197 -0.10(-1.28%)
Nov 28, 2017 7.618 7.700 7.618 7.684 516,411 +0.05(+0.72%)
Nov 27, 2017 7.782 7.788 7.602 7.629 380,984 -0.12(-1.49%)
Nov 24, 2017 7.782 7.793 7.733 7.744 113,480 -0.02(-0.21%)
Nov 22, 2017 7.706 7.761 7.640 7.761 412,363 +0.10(+1.29%)
Nov 21, 2017 7.673 7.722 7.591 7.662 311,513 +0.01(+0.07%)
Nov 20, 2017 7.711 7.728 7.629 7.656 387,275 -0.09(-1.20%)
Nov 17, 2017 7.909 7.909 7.739 7.750 476,269 -0.10(-1.26%)
Nov 16, 2017 7.700 7.919 7.627 7.848 655,465 +0.17(+2.21%)
Nov 15, 2017 7.552 7.711 7.448 7.678 643,183 +0.12(+1.60%)
Nov 14, 2017 7.678 7.709 7.497 7.558 522,034 -0.15(-1.96%)
Nov 13, 2017 7.876 7.881 7.684 7.708 350,266 -0.12(-1.51%)
Nov 10, 2017 7.859 7.870 7.799 7.826 193,685 +0.01(+0.07%)
Nov 09, 2017 7.799 7.881 7.793 7.821 440,202 -0.02(-0.21%)
Nov 08, 2017 7.925 7.936 7.797 7.837 345,194 -0.12(-1.45%)
Nov 07, 2017 7.941 7.991 7.909 7.952 362,440 +0.02(+0.21%)
Nov 06, 2017 7.854 7.936 7.837 7.936 228,152 +0.11(+1.40%)
Nov 03, 2017 7.815 7.870 7.788 7.826 326,761 +0.02(+0.21%)
Nov 02, 2017 8.046 8.051 7.804 7.810 389,123 -0.27(-3.32%)
Nov 01, 2017 7.947 8.095 7.925 8.078 353,266 +0.20(+2.56%)
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%)
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.