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 (%)
Jan 31, 2019 7.129 7.172 7.079 7.160 406,668 +0.03(+0.43%)
Jan 30, 2019 7.067 7.162 7.024 7.129 272,765 +0.11(+1.59%)
Jan 29, 2019 7.123 7.123 7.005 7.017 283,768 -0.02(-0.35%)
Jan 28, 2019 6.980 7.073 6.934 7.042 297,984 +0.03(+0.44%)
Jan 25, 2019 7.011 7.055 6.956 7.011 238,790 +0.01(+0.18%)
Jan 24, 2019 6.912 7.005 6.894 6.999 287,699 +0.09(+1.25%)
Jan 23, 2019 6.918 6.943 6.844 6.912 216,753 +0.03(+0.45%)
Jan 22, 2019 6.949 6.957 6.856 6.881 511,681 -0.09(-1.33%)
Jan 18, 2019 6.968 6.993 6.949 6.974 240,727 +0.06(+0.81%)
Jan 17, 2019 6.856 6.937 6.856 6.918 179,155 +0.01(+0.18%)
Jan 16, 2019 6.925 6.931 6.869 6.906 379,310 +0.03(+0.45%)
Jan 15, 2019 6.832 6.887 6.800 6.875 295,300 +0.12(+1.74%)
Jan 14, 2019 6.788 6.794 6.739 6.757 217,471 -0.06(-0.91%)
Jan 11, 2019 6.875 6.875 6.819 6.819 307,246 -0.06(-0.81%)
Jan 10, 2019 6.918 6.918 6.838 6.875 645,011 -0.07(-0.98%)
Jan 09, 2019 6.943 6.962 6.863 6.943 451,462 +0.08(+1.17%)
Jan 08, 2019 6.776 6.875 6.733 6.863 532,904 +0.19(+2.78%)
Jan 07, 2019 6.460 6.689 6.417 6.677 594,668 +0.28(+4.36%)
Jan 04, 2019 6.249 6.454 6.243 6.398 716,855 +0.23(+3.71%)
Jan 03, 2019 6.088 6.200 6.064 6.169 381,875 +0.05(+0.81%)
Jan 02, 2019 5.989 6.175 5.915 6.119 539,763 +0.11(+1.86%)
Dec 31, 2018 5.904 6.045 5.891 6.008 1,966,066 +0.13(+2.30%)
Dec 28, 2018 5.818 5.916 5.775 5.873 1,705,240 +0.04(+0.74%)
Dec 27, 2018 5.793 5.842 5.683 5.830 2,034,751 -0.02(-0.42%)
Dec 26, 2018 5.646 5.855 5.579 5.855 1,924,535 +0.21(+3.69%)
Dec 24, 2018 5.757 5.757 5.640 5.646 496,695 -0.19(-3.26%)
Dec 21, 2018 5.904 5.934 5.799 5.836 1,283,416 -0.09(-1.45%)
Dec 20, 2018 6.026 6.081 5.683 5.922 1,969,913 -0.18(-2.91%)
Dec 19, 2018 6.094 6.210 6.063 6.100 967,988 -0.03(-0.50%)
Dec 18, 2018 6.290 6.308 6.069 6.131 1,317,992 -0.19(-3.01%)
Dec 17, 2018 6.511 6.554 6.284 6.321 946,759 -0.19(-2.92%)
Dec 14, 2018 6.615 6.652 6.504 6.511 709,239 -0.10(-1.58%)
Dec 13, 2018 6.498 6.615 6.498 6.615 647,603 +0.09(+1.41%)
Dec 12, 2018 6.474 6.535 6.449 6.523 1,202,786 +0.07(+1.04%)
Dec 11, 2018 6.455 6.498 6.437 6.455 731,463 +0.04(+0.67%)
Dec 10, 2018 6.498 6.498 6.370 6.413 628,214 -0.10(-1.51%)
Dec 07, 2018 6.572 6.627 6.468 6.511 544,000 -0.01(-0.19%)
Dec 06, 2018 6.541 6.590 6.441 6.523 1,165,156 -0.13(-2.03%)
Dec 04, 2018 6.774 6.793 6.645 6.658 464,398 -0.12(-1.72%)
Dec 03, 2018 6.811 6.891 6.768 6.774 753,240 +0.07(+1.10%)
Nov 30, 2018 6.640 6.737 6.585 6.701 706,838 +0.05(+0.82%)
Nov 29, 2018 6.585 6.695 6.585 6.646 484,573 +0.04(+0.64%)
Nov 28, 2018 6.549 6.616 6.494 6.603 482,867 +0.07(+1.12%)
Nov 27, 2018 6.518 6.597 6.512 6.531 526,583 -0.02(-0.28%)
Nov 26, 2018 6.597 6.652 6.546 6.549 394,516 -0.02(-0.37%)
Nov 23, 2018 6.549 6.591 6.512 6.573 157,367 -0.04(-0.55%)
Nov 21, 2018 6.610 6.610 6.610 0 +0.05(+0.83%)
Nov 20, 2018 6.561 6.597 6.506 6.555 534,552 -0.07(-1.10%)
Nov 19, 2018 6.670 6.719 6.628 6.628 480,526 -0.06(-0.91%)
Nov 16, 2018 6.707 6.743 6.682 6.689 458,276 -0.01(-0.09%)
Nov 15, 2018 6.634 6.701 6.585 6.695 378,043 +0.07(+1.01%)
Nov 14, 2018 6.743 6.755 6.603 6.628 554,419 -0.05(-0.82%)
Nov 13, 2018 6.695 6.767 6.661 6.682 409,699 -0.05(-0.81%)
Nov 12, 2018 6.865 6.865 6.731 6.737 266,834 -0.09(-1.25%)
Nov 09, 2018 6.840 6.859 6.804 6.822 318,686 -0.05(-0.80%)
Nov 08, 2018 6.895 6.960 6.877 6.877 271,732 -0.01(-0.18%)
Nov 07, 2018 6.846 6.919 6.828 6.889 250,539 +0.08(+1.16%)
Nov 06, 2018 6.792 6.846 6.792 6.810 250,511 +0.03(+0.45%)
Nov 05, 2018 6.774 6.816 6.737 6.780 490,866 +0.03(+0.45%)
Nov 02, 2018 6.743 6.767 6.695 6.749 210,043 +0.01(+0.09%)
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.