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 (%)
Feb 26, 2021 5.139 5.186 5.041 5.068 334,717 -0.08(-1.52%)
Feb 25, 2021 5.264 5.280 5.123 5.147 263,347 -0.11(-2.09%)
Feb 24, 2021 5.217 5.319 5.162 5.256 637,552 +0.05(+1.06%)
Feb 23, 2021 5.217 5.256 5.162 5.202 417,233 +0.00(+0.00%)
Feb 22, 2021 5.076 5.209 5.076 5.202 371,923 +0.12(+2.31%)
Feb 19, 2021 5.076 5.107 5.072 5.084 232,747 +0.02(+0.31%)
Feb 18, 2021 5.076 5.139 5.060 5.068 422,635 -0.04(-0.77%)
Feb 17, 2021 5.100 5.139 5.068 5.107 355,528 +0.01(+0.15%)
Feb 16, 2021 5.092 5.123 5.064 5.100 284,685 +0.06(+1.25%)
Feb 12, 2021 4.998 5.037 4.950 5.037 276,976 +0.09(+1.74%)
Feb 11, 2021 5.029 5.029 4.935 4.950 422,854 -0.06(-1.25%)
Feb 10, 2021 5.021 5.048 4.998 5.013 280,395 +0.01(+0.16%)
Feb 09, 2021 4.982 5.037 4.927 5.005 522,212 +0.02(+0.47%)
Feb 08, 2021 4.911 4.982 4.888 4.982 577,187 +0.09(+1.76%)
Feb 05, 2021 4.950 4.958 4.856 4.896 524,509 +0.00(+0.00%)
Feb 04, 2021 4.856 4.903 4.809 4.896 315,980 +0.08(+1.63%)
Feb 03, 2021 4.778 4.825 4.762 4.817 231,408 +0.03(+0.66%)
Feb 02, 2021 4.809 4.848 4.770 4.786 303,450 +0.02(+0.49%)
Feb 01, 2021 4.754 4.786 4.707 4.762 228,069 +0.04(+0.83%)
Jan 29, 2021 4.770 4.816 4.723 4.723 350,092 -0.08(-1.62%)
Jan 28, 2021 4.731 4.826 4.731 4.801 198,417 +0.06(+1.31%)
Jan 27, 2021 4.824 4.871 4.739 4.739 282,976 -0.12(-2.56%)
Jan 26, 2021 4.886 4.941 4.855 4.863 366,380 +0.00(+0.00%)
Jan 25, 2021 4.824 4.879 4.801 4.863 261,970 +0.01(+0.16%)
Jan 22, 2021 4.863 4.863 4.731 4.855 422,450 -0.05(-0.95%)
Jan 21, 2021 5.058 5.058 4.894 4.902 401,128 -0.15(-2.93%)
Jan 20, 2021 5.081 5.091 4.995 5.050 254,216 -0.01(-0.15%)
Jan 19, 2021 5.026 5.065 4.987 5.058 331,545 +0.07(+1.40%)
Jan 15, 2021 5.019 5.050 4.941 4.987 468,203 -0.05(-0.93%)
Jan 14, 2021 4.987 5.065 4.964 5.034 278,001 +0.08(+1.57%)
Jan 13, 2021 4.886 4.964 4.871 4.956 370,983 +0.08(+1.59%)
Jan 12, 2021 4.777 4.925 4.777 4.879 615,930 +0.12(+2.45%)
Jan 11, 2021 4.762 4.822 4.746 4.762 513,361 -0.01(-0.16%)
Jan 08, 2021 4.816 4.863 4.731 4.770 374,383 -0.02(-0.33%)
Jan 07, 2021 4.731 4.828 4.700 4.785 387,511 +0.09(+1.99%)
Jan 06, 2021 4.692 4.742 4.630 4.692 561,775 +0.05(+1.00%)
Jan 05, 2021 4.544 4.770 4.513 4.645 586,419 +0.11(+2.40%)
Jan 04, 2021 4.544 4.591 4.466 4.536 577,326 +0.05(+1.22%)
Dec 31, 2020 4.482 4.482 4.482 677,140 +0.04(+0.87%)
Dec 30, 2020 4.428 4.520 4.412 4.443 677,140 +0.02(+0.52%)
Dec 29, 2020 4.428 4.474 4.405 4.420 701,434 -0.06(-1.38%)
Dec 28, 2020 4.482 4.520 4.381 4.482 663,646 +0.04(+0.87%)
Dec 24, 2020 4.435 4.466 4.389 4.443 370,632 -0.01(-0.17%)
Dec 23, 2020 4.489 4.528 4.451 4.451 366,392 -0.04(-0.86%)
Dec 22, 2020 4.489 4.513 4.443 4.489 428,866 -0.01(-0.17%)
Dec 21, 2020 4.597 4.605 4.489 4.497 684,887 -0.18(-3.80%)
Dec 18, 2020 4.721 4.748 4.667 4.675 479,398 -0.07(-1.46%)
Dec 17, 2020 4.667 4.748 4.644 4.744 838,266 +0.08(+1.65%)
Dec 16, 2020 4.651 4.690 4.609 4.667 664,171 +0.00(+0.00%)
Dec 15, 2020 4.628 4.690 4.605 4.667 463,119 +0.08(+1.68%)
Dec 14, 2020 4.690 4.721 4.582 4.590 676,454 -0.08(-1.82%)
Dec 11, 2020 4.736 4.759 4.667 4.675 402,004 -0.06(-1.30%)
Dec 10, 2020 4.659 4.767 4.628 4.736 457,855 +0.06(+1.32%)
Dec 09, 2020 4.690 4.736 4.604 4.675 722,679 +0.00(+0.00%)
Dec 08, 2020 4.659 4.748 4.636 4.675 563,544 -0.03(-0.66%)
Dec 07, 2020 4.783 4.783 4.690 4.705 686,759 -0.09(-1.93%)
Dec 04, 2020 4.736 4.821 4.698 4.798 410,690 +0.11(+2.30%)
Dec 03, 2020 4.621 4.713 4.590 4.690 418,945 +0.09(+2.01%)
Dec 02, 2020 4.505 4.621 4.505 4.597 477,843 +0.03(+0.68%)
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.