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 (%)
Sep 30, 2019 7.506 7.633 7.500 7.619 230,637 +0.09(+1.23%)
Sep 27, 2019 7.500 7.566 7.476 7.526 171,312 +0.04(+0.53%)
Sep 26, 2019 7.473 7.506 7.456 7.487 194,773 -0.01(-0.09%)
Sep 25, 2019 7.473 7.533 7.460 7.493 241,287 +0.00(+0.00%)
Sep 24, 2019 7.566 7.599 7.480 7.493 338,643 -0.07(-0.88%)
Sep 23, 2019 7.546 7.593 7.540 7.560 167,113 +0.03(+0.35%)
Sep 20, 2019 7.573 7.619 7.513 7.533 318,518 +0.01(+0.09%)
Sep 19, 2019 7.679 7.704 7.513 7.526 281,704 -0.12(-1.56%)
Sep 18, 2019 7.772 7.772 7.626 7.646 201,514 -0.13(-1.71%)
Sep 17, 2019 7.725 7.779 7.655 7.779 155,814 +0.07(+0.95%)
Sep 16, 2019 7.745 7.779 7.652 7.706 155,906 +0.10(+1.31%)
Sep 13, 2019 7.546 7.606 7.546 7.606 167,847 +0.05(+0.70%)
Sep 12, 2019 7.599 7.601 7.526 7.553 134,475 -0.03(-0.44%)
Sep 11, 2019 7.560 7.646 7.553 7.586 183,839 +0.02(+0.26%)
Sep 10, 2019 7.586 7.619 7.560 7.566 247,583 -0.01(-0.09%)
Sep 09, 2019 7.460 7.573 7.455 7.573 379,271 +0.15(+2.06%)
Sep 06, 2019 7.427 7.461 7.347 7.420 259,756 -0.05(-0.71%)
Sep 05, 2019 7.487 7.506 7.433 7.473 230,136 +0.01(+0.09%)
Sep 04, 2019 7.473 7.500 7.447 7.467 164,696 +0.05(+0.72%)
Sep 03, 2019 7.387 7.440 7.367 7.414 142,578 -0.03(-0.36%)
Aug 30, 2019 7.440 7.454 7.374 7.440 190,322 +0.05(+0.71%)
Aug 29, 2019 7.499 7.532 7.368 7.387 388,870 -0.04(-0.53%)
Aug 28, 2019 7.361 7.466 7.361 7.427 306,276 +0.10(+1.35%)
Aug 27, 2019 7.473 7.474 7.322 7.328 273,985 -0.11(-1.42%)
Aug 26, 2019 7.526 7.539 7.406 7.433 175,223 -0.05(-0.62%)
Aug 23, 2019 7.473 7.526 7.450 7.480 206,436 -0.03(-0.44%)
Aug 22, 2019 7.598 7.605 7.506 7.512 247,573 -0.03(-0.44%)
Aug 21, 2019 7.631 7.631 7.512 7.545 209,534 +0.01(+0.09%)
Aug 20, 2019 7.545 7.558 7.433 7.539 176,699 +0.03(+0.44%)
Aug 19, 2019 7.506 7.539 7.466 7.506 134,253 +0.07(+0.97%)
Aug 16, 2019 7.355 7.453 7.355 7.433 194,123 +0.11(+1.44%)
Aug 15, 2019 7.314 7.361 7.270 7.328 168,190 +0.00(+0.00%)
Aug 14, 2019 7.420 7.420 7.256 7.328 178,112 -0.12(-1.68%)
Aug 13, 2019 7.368 7.460 7.368 7.453 260,273 +0.04(+0.53%)
Aug 12, 2019 7.420 7.427 7.381 7.414 162,646 +0.00(+0.00%)
Aug 09, 2019 7.512 7.512 7.401 7.414 119,635 -0.04(-0.53%)
Aug 08, 2019 7.387 7.453 7.387 7.453 185,143 +0.12(+1.61%)
Aug 07, 2019 7.308 7.354 7.223 7.335 174,374 -0.05(-0.71%)
Aug 06, 2019 7.381 7.424 7.282 7.387 287,793 +0.02(+0.27%)
Aug 05, 2019 7.493 7.524 7.324 7.368 462,038 -0.20(-2.69%)
Aug 02, 2019 7.716 7.716 7.552 7.572 162,655 -0.12(-1.54%)
Aug 01, 2019 7.769 7.795 7.657 7.690 183,618 -0.10(-1.27%)
Jul 31, 2019 7.697 7.802 7.684 7.789 238,447 +0.10(+1.27%)
Jul 30, 2019 7.697 7.723 7.671 7.691 220,638 -0.02(-0.25%)
Jul 29, 2019 7.782 7.821 7.645 7.710 243,602 -0.07(-0.84%)
Jul 26, 2019 7.795 7.834 7.769 7.776 107,002 -0.02(-0.25%)
Jul 25, 2019 7.893 7.893 7.769 7.795 231,790 -0.08(-1.08%)
Jul 24, 2019 7.847 7.910 7.847 7.880 136,552 -0.01(-0.17%)
Jul 23, 2019 7.887 7.916 7.847 7.893 121,432 +0.03(+0.33%)
Jul 22, 2019 7.880 7.893 7.802 7.867 158,849 -0.02(-0.25%)
Jul 19, 2019 7.834 7.887 7.828 7.887 188,557 +0.07(+0.83%)
Jul 18, 2019 7.828 7.847 7.795 7.821 137,541 -0.03(-0.33%)
Jul 17, 2019 7.874 7.887 7.795 7.847 143,380 -0.03(-0.33%)
Jul 16, 2019 7.854 7.880 7.815 7.874 216,168 +0.04(+0.50%)
Jul 15, 2019 7.874 7.893 7.823 7.834 145,249 +0.00(+0.00%)
Jul 12, 2019 7.854 7.887 7.808 7.834 82,934 -0.01(-0.17%)
Jul 11, 2019 7.828 7.919 7.815 7.847 227,915 +0.04(+0.50%)
Jul 10, 2019 7.763 7.815 7.763 7.808 151,727 +0.11(+1.44%)
Jul 09, 2019 7.750 7.750 7.671 7.697 156,476 +0.01(+0.08%)
Jul 08, 2019 7.684 7.697 7.665 7.691 120,109 +0.02(+0.26%)
Jul 05, 2019 7.697 7.697 7.626 7.671 103,016 +0.01(+0.17%)
Jul 03, 2019 7.626 7.697 7.593 7.658 227,955 +0.03(+0.43%)
Jul 02, 2019 7.678 7.697 7.606 7.626 225,694 -0.07(-0.93%)
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.