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 (%)
Jun 30, 2020 3.977 4.108 3.962 4.086 630,184 +0.10(+2.56%)
Jun 29, 2020 4.013 4.042 3.933 3.984 173,609 +0.04(+0.92%)
Jun 26, 2020 4.137 4.142 3.933 3.948 251,655 -0.25(-6.07%)
Jun 25, 2020 4.079 4.239 4.064 4.203 246,747 +0.06(+1.41%)
Jun 24, 2020 4.334 4.334 4.123 4.144 206,730 -0.20(-4.69%)
Jun 23, 2020 4.370 4.407 4.348 4.348 315,581 -0.02(-0.50%)
Jun 22, 2020 4.392 4.414 4.341 4.370 169,515 -0.04(-0.83%)
Jun 19, 2020 4.494 4.545 4.392 4.407 263,737 +0.00(+0.00%)
Jun 18, 2020 4.407 4.458 4.370 4.407 199,959 +0.00(+0.00%)
Jun 17, 2020 4.552 4.552 4.383 4.407 220,994 -0.12(-2.58%)
Jun 16, 2020 4.632 4.662 4.523 4.523 305,288 +0.08(+1.80%)
Jun 15, 2020 4.174 4.472 4.101 4.443 401,045 +0.12(+2.69%)
Jun 12, 2020 4.385 4.472 4.225 4.327 342,130 +0.06(+1.37%)
Jun 11, 2020 4.370 4.523 4.261 4.268 702,167 -0.52(-10.94%)
Jun 10, 2020 5.004 5.004 4.698 4.793 353,286 -0.20(-4.08%)
Jun 09, 2020 5.099 5.101 4.844 4.997 454,543 -0.15(-2.97%)
Jun 08, 2020 5.091 5.168 5.048 5.150 428,937 +0.19(+3.82%)
Jun 05, 2020 4.997 5.040 4.895 4.960 331,421 +0.17(+3.65%)
Jun 04, 2020 4.662 4.785 4.647 4.785 335,447 +0.09(+2.02%)
Jun 03, 2020 4.567 4.705 4.560 4.691 456,227 +0.17(+3.70%)
Jun 02, 2020 4.531 4.567 4.465 4.523 371,037 -0.01(-0.16%)
Jun 01, 2020 4.501 4.589 4.501 4.531 437,684 -0.03(-0.64%)
May 29, 2020 4.639 4.639 4.473 4.560 575,417 -0.04(-0.94%)
May 28, 2020 4.596 4.639 4.531 4.603 175,175 +0.02(+0.47%)
May 27, 2020 4.516 4.617 4.437 4.581 151,594 +0.12(+2.76%)
May 26, 2020 4.531 4.603 4.451 4.458 432,439 +0.02(+0.49%)
May 22, 2020 4.444 4.451 4.321 4.437 475,224 +0.04(+0.99%)
May 21, 2020 4.415 4.437 4.285 4.393 246,401 -0.02(-0.49%)
May 20, 2020 4.401 4.581 4.379 4.415 442,174 +0.04(+0.99%)
May 19, 2020 4.321 4.401 4.289 4.372 451,489 +0.07(+1.68%)
May 18, 2020 4.336 4.336 4.234 4.300 428,340 +0.17(+4.20%)
May 15, 2020 4.075 4.126 3.974 4.126 209,934 +0.12(+2.88%)
May 14, 2020 3.902 4.018 3.772 4.010 293,053 +0.01(+0.36%)
May 13, 2020 4.126 4.146 3.945 3.996 313,844 -0.14(-3.49%)
May 12, 2020 4.249 4.254 4.119 4.141 409,789 -0.05(-1.21%)
May 11, 2020 4.242 4.242 4.126 4.191 374,692 -0.04(-1.02%)
May 08, 2020 4.220 4.282 4.119 4.234 332,961 +0.06(+1.38%)
May 07, 2020 4.090 4.307 4.090 4.177 452,217 +0.14(+3.58%)
May 06, 2020 4.162 4.220 4.018 4.032 420,089 -0.12(-2.96%)
May 05, 2020 4.242 4.350 4.155 4.155 542,868 +0.01(+0.17%)
May 04, 2020 4.039 4.155 3.974 4.148 344,562 -0.01(-0.35%)
May 01, 2020 4.321 4.343 4.122 4.162 576,939 -0.30(-6.65%)
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%)
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.