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 (%)
Aug 31, 2020 3.948 3.955 3.873 3.911 463,606 -0.05(-1.31%)
Aug 28, 2020 3.873 3.981 3.873 3.962 307,532 +0.07(+1.91%)
Aug 27, 2020 3.866 3.911 3.844 3.888 388,466 +0.02(+0.58%)
Aug 26, 2020 3.970 3.970 3.859 3.866 269,344 -0.04(-1.14%)
Aug 25, 2020 3.992 3.992 3.903 3.911 189,941 -0.07(-1.68%)
Aug 24, 2020 3.992 4.007 3.933 3.977 262,763 -0.01(-0.19%)
Aug 21, 2020 4.022 4.030 3.955 3.985 127,622 -0.05(-1.29%)
Aug 20, 2020 4.044 4.044 4.000 4.037 137,304 -0.02(-0.55%)
Aug 19, 2020 4.118 4.141 4.044 4.059 315,717 -0.07(-1.62%)
Aug 18, 2020 4.185 4.200 4.103 4.126 195,566 -0.03(-0.71%)
Aug 17, 2020 4.155 4.185 4.118 4.155 186,930 +0.00(+0.00%)
Aug 14, 2020 4.081 4.178 4.078 4.155 203,764 +0.07(+1.82%)
Aug 13, 2020 4.096 4.111 4.059 4.081 150,448 -0.02(-0.54%)
Aug 12, 2020 4.044 4.118 4.044 4.103 194,400 +0.09(+2.22%)
Aug 11, 2020 4.103 4.133 4.014 4.014 194,131 -0.04(-0.92%)
Aug 10, 2020 3.985 4.059 3.948 4.052 202,146 +0.11(+2.82%)
Aug 07, 2020 3.985 3.992 3.918 3.940 275,863 -0.04(-1.12%)
Aug 06, 2020 3.992 4.014 3.970 3.985 151,720 -0.02(-0.56%)
Aug 05, 2020 3.948 4.014 3.948 4.007 285,692 +0.13(+3.25%)
Aug 04, 2020 3.821 3.896 3.815 3.881 205,146 +0.03(+0.77%)
Aug 03, 2020 3.851 3.873 3.814 3.851 455,802 +0.01(+0.39%)
Jul 31, 2020 3.851 3.873 3.755 3.836 433,784 -0.04(-0.95%)
Jul 30, 2020 3.873 3.888 3.800 3.873 188,500 -0.03(-0.75%)
Jul 29, 2020 3.800 3.917 3.800 3.902 269,078 +0.10(+2.71%)
Jul 28, 2020 3.800 3.851 3.748 3.800 621,737 -0.04(-1.15%)
Jul 27, 2020 3.910 3.910 3.829 3.844 272,060 -0.07(-1.69%)
Jul 24, 2020 3.947 3.954 3.902 3.910 109,262 -0.02(-0.56%)
Jul 23, 2020 4.013 4.013 3.910 3.932 196,317 -0.06(-1.47%)
Jul 22, 2020 4.020 4.020 3.954 3.991 142,231 -0.06(-1.45%)
Jul 21, 2020 3.954 4.079 3.954 4.049 189,758 +0.12(+2.99%)
Jul 20, 2020 3.969 4.035 3.932 3.932 304,571 -0.07(-1.83%)
Jul 17, 2020 3.961 4.035 3.947 4.005 376,091 +0.04(+1.11%)
Jul 16, 2020 3.969 4.035 3.895 3.961 323,455 -0.01(-0.37%)
Jul 15, 2020 3.873 3.998 3.829 3.976 450,693 +0.18(+4.85%)
Jul 14, 2020 3.704 3.822 3.697 3.792 364,573 +0.07(+1.78%)
Jul 13, 2020 3.785 3.836 3.726 3.726 355,625 -0.07(-1.74%)
Jul 10, 2020 3.755 3.821 3.755 3.792 590,942 -0.03(-0.77%)
Jul 09, 2020 3.880 3.880 3.814 3.822 318,860 -0.08(-2.07%)
Jul 08, 2020 3.888 3.923 3.855 3.902 323,972 +0.01(+0.38%)
Jul 07, 2020 3.851 3.947 3.814 3.888 348,060 -0.04(-0.94%)
Jul 06, 2020 4.057 4.101 3.873 3.925 435,173 -0.11(-2.73%)
Jul 02, 2020 4.079 4.116 4.035 4.035 267,509 +0.02(+0.55%)
Jul 01, 2020 4.064 4.196 4.013 4.013 400,793 -0.07(-1.80%)
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%)
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.