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
Streaming Delayed 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 (%)
Mar 29, 2019 7.251 7.268 7.200 7.251 244,405 +0.03(+0.35%)
Mar 28, 2019 7.213 7.245 7.163 7.226 263,453 +0.01(+0.17%)
Mar 27, 2019 7.232 7.232 7.163 7.213 191,619 -0.03(-0.35%)
Mar 26, 2019 7.257 7.339 7.194 7.238 306,304 +0.03(+0.44%)
Mar 25, 2019 7.245 7.245 7.156 7.207 285,618 -0.04(-0.52%)
Mar 22, 2019 7.327 7.327 7.219 7.245 194,604 -0.10(-1.37%)
Mar 21, 2019 7.245 7.345 7.245 7.345 187,132 +0.08(+1.04%)
Mar 20, 2019 7.251 7.308 7.200 7.270 252,809 +0.00(+0.00%)
Mar 19, 2019 7.257 7.314 7.238 7.270 172,844 +0.06(+0.79%)
Mar 18, 2019 7.226 7.226 7.169 7.213 351,797 +0.04(+0.62%)
Mar 15, 2019 7.150 7.175 7.118 7.169 252,969 +0.04(+0.53%)
Mar 14, 2019 7.137 7.137 7.093 7.131 183,476 +0.02(+0.27%)
Mar 13, 2019 7.131 7.156 7.106 7.112 226,291 +0.01(+0.18%)
Mar 12, 2019 7.118 7.144 7.087 7.100 150,652 -0.01(-0.18%)
Mar 11, 2019 7.049 7.118 7.049 7.112 297,714 +0.13(+1.81%)
Mar 08, 2019 6.973 7.025 6.955 6.986 189,529 -0.03(-0.45%)
Mar 07, 2019 6.942 7.055 6.942 7.018 277,270 +0.06(+0.82%)
Mar 06, 2019 7.005 7.030 6.961 6.961 137,691 -0.07(-0.99%)
Mar 05, 2019 7.024 7.030 6.980 7.030 204,325 -0.01(-0.09%)
Mar 04, 2019 7.030 7.049 6.973 7.036 198,813 +0.04(+0.63%)
Mar 01, 2019 7.011 7.049 6.955 6.992 173,193 -0.01(-0.18%)
Feb 28, 2019 7.017 7.030 6.980 7.005 321,825 -0.01(-0.09%)
Feb 27, 2019 7.074 7.074 6.974 7.011 475,642 -0.02(-0.36%)
Feb 26, 2019 7.111 7.136 7.029 7.036 306,173 -0.07(-0.97%)
Feb 25, 2019 7.080 7.122 7.080 7.105 286,513 +0.01(+0.09%)
Feb 22, 2019 7.105 7.167 7.092 7.099 384,870 +0.02(+0.26%)
Feb 21, 2019 7.149 7.174 7.061 7.080 455,328 -0.10(-1.39%)
Feb 20, 2019 7.217 7.249 7.174 7.180 730,518 -0.11(-1.46%)
Feb 19, 2019 7.205 7.330 7.205 7.286 323,315 +0.08(+1.13%)
Feb 15, 2019 7.249 7.249 7.180 7.205 240,684 +0.00(+0.00%)
Feb 14, 2019 7.180 7.205 7.030 7.205 403,923 +0.05(+0.70%)
Feb 13, 2019 7.061 7.161 7.061 7.155 452,063 +0.13(+1.87%)
Feb 12, 2019 7.042 7.092 7.005 7.024 301,405 +0.07(+1.08%)
Feb 11, 2019 6.974 6.986 6.936 6.949 213,157 -0.01(-0.18%)
Feb 08, 2019 7.011 7.011 6.899 6.961 163,550 -0.04(-0.54%)
Feb 07, 2019 7.167 7.167 6.955 6.999 379,316 -0.18(-2.52%)
Feb 06, 2019 7.161 7.223 7.124 7.180 645,584 +0.01(+0.09%)
Feb 05, 2019 7.167 7.224 7.142 7.174 434,625 +0.02(+0.26%)
Feb 04, 2019 7.174 7.180 7.117 7.155 163,393 -0.02(-0.26%)
Feb 01, 2019 7.199 7.199 7.111 7.174 211,718 +0.01(+0.17%)
Jan 31, 2019 7.130 7.174 7.081 7.161 406,597 +0.03(+0.43%)
Jan 30, 2019 7.068 7.164 7.025 7.130 272,717 +0.11(+1.59%)
Jan 29, 2019 7.124 7.124 7.006 7.019 283,718 -0.02(-0.35%)
Jan 28, 2019 6.982 7.074 6.935 7.043 297,932 +0.03(+0.44%)
Jan 25, 2019 7.013 7.056 6.957 7.013 238,748 +0.01(+0.18%)
Jan 24, 2019 6.913 7.006 6.895 7.000 287,649 +0.09(+1.25%)
Jan 23, 2019 6.920 6.944 6.845 6.913 216,715 +0.03(+0.45%)
Jan 22, 2019 6.951 6.958 6.858 6.882 511,592 -0.09(-1.33%)
Jan 18, 2019 6.969 6.994 6.951 6.975 240,685 +0.06(+0.81%)
Jan 17, 2019 6.858 6.938 6.858 6.920 179,124 +0.01(+0.18%)
Jan 16, 2019 6.926 6.932 6.870 6.907 379,243 +0.03(+0.45%)
Jan 15, 2019 6.833 6.889 6.801 6.876 295,249 +0.12(+1.74%)
Jan 14, 2019 6.790 6.796 6.740 6.759 217,434 -0.06(-0.91%)
Jan 11, 2019 6.876 6.876 6.820 6.820 307,193 -0.06(-0.81%)
Jan 10, 2019 6.920 6.920 6.839 6.876 644,899 -0.07(-0.98%)
Jan 09, 2019 6.944 6.963 6.864 6.944 451,383 +0.08(+1.17%)
Jan 08, 2019 6.777 6.876 6.734 6.864 532,811 +0.19(+2.78%)
Jan 07, 2019 6.461 6.690 6.418 6.678 594,564 +0.28(+4.36%)
Jan 04, 2019 6.251 6.455 6.244 6.399 716,730 +0.23(+3.71%)
Jan 03, 2019 6.089 6.201 6.065 6.170 381,809 +0.05(+0.81%)
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.