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 (%)
Apr 30, 2020 4.559 4.631 4.401 4.458 735,529 -0.10(-2.20%)
Apr 29, 2020 4.301 4.595 4.301 4.559 494,518 +0.40(+9.66%)
Apr 28, 2020 4.136 4.294 4.000 4.157 610,666 +0.15(+3.76%)
Apr 27, 2020 4.014 4.064 3.899 4.007 456,012 -0.04(-1.06%)
Apr 24, 2020 3.971 4.079 3.903 4.050 597,658 +0.11(+2.73%)
Apr 23, 2020 3.856 3.996 3.835 3.942 617,816 +0.13(+3.38%)
Apr 22, 2020 3.692 3.914 3.627 3.813 706,025 +0.21(+5.77%)
Apr 21, 2020 3.555 3.648 3.405 3.605 1,193,417 -0.06(-1.76%)
Apr 20, 2020 3.584 3.957 3.512 3.670 630,837 -0.10(-2.66%)
Apr 17, 2020 3.756 3.835 3.663 3.770 567,245 +0.04(+0.96%)
Apr 16, 2020 3.864 3.922 3.713 3.735 445,389 -0.16(-4.23%)
Apr 15, 2020 3.921 3.935 3.699 3.899 730,250 -0.11(-2.68%)
Apr 14, 2020 3.656 4.007 3.656 4.007 822,029 +0.34(+9.18%)
Apr 13, 2020 3.656 3.770 3.519 3.670 671,904 +0.11(+3.23%)
Apr 09, 2020 3.562 3.806 3.484 3.555 1,151,511 +0.11(+3.33%)
Apr 08, 2020 3.297 3.448 3.297 3.441 671,664 +0.17(+5.26%)
Apr 07, 2020 3.283 3.419 3.233 3.269 1,878,624 +0.11(+3.40%)
Apr 06, 2020 3.111 3.276 3.018 3.161 993,905 +0.09(+3.04%)
Apr 03, 2020 3.247 3.312 2.867 3.068 1,064,039 -0.09(-2.73%)
Apr 02, 2020 3.097 3.512 3.032 3.154 787,105 +0.22(+7.32%)
Apr 01, 2020 2.932 3.075 2.882 2.939 1,121,241 -0.16(-5.09%)
Mar 31, 2020 3.230 3.251 2.991 3.097 1,122,474 -0.02(-0.67%)
Mar 30, 2020 3.083 3.237 2.872 3.118 610,690 -0.12(-3.68%)
Mar 27, 2020 3.195 3.300 3.062 3.237 461,760 -0.13(-3.75%)
Mar 26, 2020 3.216 3.552 3.139 3.363 896,947 +0.22(+6.90%)
Mar 25, 2020 2.795 3.258 2.739 3.146 656,985 +0.41(+14.83%)
Mar 24, 2020 2.704 2.837 2.592 2.739 911,822 +0.28(+11.40%)
Mar 23, 2020 2.662 2.705 2.417 2.459 882,626 -0.34(-12.20%)
Mar 20, 2020 2.697 3.272 2.697 2.801 808,473 +0.19(+7.47%)
Mar 19, 2020 1.976 2.690 1.709 2.606 1,054,608 +0.56(+27.40%)
Mar 18, 2020 2.935 3.048 1.709 2.046 1,663,245 -1.18(-36.52%)
Mar 17, 2020 3.300 3.356 3.097 3.223 1,246,118 -0.04(-1.08%)
Mar 16, 2020 3.573 3.650 3.237 3.258 989,146 -0.62(-16.06%)
Mar 13, 2020 3.769 3.951 3.664 3.881 639,898 +0.25(+6.95%)
Mar 12, 2020 4.421 4.421 3.510 3.629 1,819,203 -1.12(-23.60%)
Mar 11, 2020 5.149 5.149 4.589 4.750 1,044,881 -0.50(-9.60%)
Mar 10, 2020 5.619 5.703 4.638 5.254 1,179,807 +0.01(+0.13%)
Mar 09, 2020 5.605 5.854 5.135 5.247 1,062,862 -1.65(-23.96%)
Mar 06, 2020 6.971 6.978 6.775 6.901 514,002 -0.22(-3.05%)
Mar 05, 2020 7.279 7.314 7.090 7.118 299,617 -0.23(-3.15%)
Mar 04, 2020 7.398 7.419 7.300 7.349 238,469 +0.05(+0.67%)
Mar 03, 2020 7.279 7.433 7.097 7.300 406,202 +0.04(+0.58%)
Mar 02, 2020 7.174 7.356 7.093 7.258 531,916 +0.15(+2.07%)
Feb 28, 2020 7.007 7.132 6.702 7.111 740,329 -0.19(-2.57%)
Feb 27, 2020 7.381 7.413 6.979 7.298 767,852 -0.23(-3.04%)
Feb 26, 2020 7.583 7.694 7.492 7.527 476,480 -0.07(-0.91%)
Feb 25, 2020 7.909 7.944 7.492 7.597 617,584 -0.27(-3.44%)
Feb 24, 2020 7.950 7.978 7.853 7.867 371,460 -0.19(-2.41%)
Feb 21, 2020 8.152 8.158 8.061 8.061 280,794 -0.09(-1.11%)
Feb 20, 2020 8.131 8.179 8.110 8.152 363,254 +0.04(+0.51%)
Feb 19, 2020 8.061 8.124 8.047 8.110 426,875 +0.08(+1.04%)
Feb 18, 2020 7.964 8.047 7.957 8.027 369,700 +0.07(+0.87%)
Feb 14, 2020 7.929 7.964 7.929 7.957 273,011 +0.04(+0.53%)
Feb 13, 2020 7.881 7.923 7.832 7.916 337,155 +0.03(+0.44%)
Feb 12, 2020 7.825 7.881 7.825 7.881 218,723 +0.08(+1.07%)
Feb 11, 2020 7.728 7.798 7.701 7.798 603,452 +0.17(+2.27%)
Feb 10, 2020 7.631 7.770 7.624 7.624 240,803 -0.03(-0.36%)
Feb 07, 2020 7.673 7.689 7.638 7.652 124,109 -0.05(-0.63%)
Feb 06, 2020 7.770 7.770 7.701 7.701 187,433 -0.07(-0.89%)
Feb 05, 2020 7.742 7.812 7.730 7.770 219,099 +0.10(+1.36%)
Feb 04, 2020 7.728 7.805 7.659 7.666 392,738 +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.