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 )

N/A 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 (%)
May 28, 2021 7.870 7.910 7.830 7.840 131,860 +0.00(+0.06%)
May 27, 2021 7.840 7.890 7.830 7.835 143,552 -0.01(-0.19%)
May 26, 2021 7.840 7.880 7.820 7.850 113,229 +0.01(+0.13%)
May 25, 2021 7.860 7.890 7.840 7.840 111,925 -0.02(-0.25%)
May 24, 2021 7.840 7.860 7.795 7.860 178,259 +0.03(+0.38%)
May 21, 2021 7.840 7.845 7.830 7.830 202,044 -0.01(-0.13%)
May 20, 2021 7.820 7.840 7.820 7.840 151,442 +0.02(+0.26%)
May 19, 2021 7.820 7.850 7.750 7.820 103,826 -0.06(-0.76%)
May 18, 2021 7.880 7.940 7.870 7.880 183,377 +0.03(+0.38%)
May 17, 2021 7.780 7.900 7.750 7.850 225,194 +0.11(+1.42%)
May 14, 2021 7.610 7.760 7.610 7.740 127,639 +0.17(+2.25%)
May 13, 2021 7.520 7.600 7.450 7.570 180,664 +0.06(+0.80%)
May 12, 2021 7.590 7.720 7.490 7.510 187,998 -0.09(-1.18%)
May 11, 2021 7.710 7.750 7.590 7.600 159,660 -0.14(-1.81%)
May 10, 2021 7.750 7.810 7.685 7.740 222,552 +0.06(+0.78%)
May 07, 2021 7.530 7.750 7.510 7.680 381,836 +0.14(+1.86%)
May 06, 2021 7.550 7.560 7.470 7.540 116,864 +0.04(+0.53%)
May 05, 2021 7.490 7.510 7.460 7.500 146,546 +0.04(+0.54%)
May 04, 2021 7.490 7.500 7.430 7.460 137,012 -0.03(-0.40%)
May 03, 2021 7.400 7.500 7.370 7.490 164,518 +0.04(+0.54%)
Apr 30, 2021 7.430 7.490 7.430 7.450 166,400 +0.02(+0.27%)
Apr 29, 2021 7.430 7.490 7.410 7.430 199,278 +0.04(+0.54%)
Apr 28, 2021 7.310 7.400 7.280 7.390 254,406 +0.09(+1.23%)
Apr 27, 2021 7.260 7.300 7.220 7.300 198,339 +0.08(+1.11%)
Apr 26, 2021 7.180 7.300 7.180 7.220 266,238 +0.01(+0.14%)
Apr 23, 2021 7.150 7.230 7.110 7.210 139,300 +0.06(+0.84%)
Apr 22, 2021 7.200 7.250 7.150 7.150 152,390 -0.02(-0.28%)
Apr 21, 2021 7.080 7.190 7.060 7.170 137,543 +0.05(+0.70%)
Apr 20, 2021 7.210 7.210 7.080 7.120 177,375 +0.00(+0.00%)
Apr 19, 2021 7.150 7.160 7.120 7.120 134,721 -0.01(-0.14%)
Apr 16, 2021 7.110 7.150 7.090 7.130 151,200 +0.04(+0.56%)
Apr 15, 2021 7.080 7.110 7.017 7.090 189,806 +0.07(+1.00%)
Apr 14, 2021 7.030 7.100 6.980 7.020 228,321 +0.04(+0.57%)
Apr 13, 2021 7.040 7.040 6.980 6.980 108,407 -0.02(-0.29%)
Apr 12, 2021 7.060 7.110 7.000 7.000 142,382 -0.06(-0.85%)
Apr 09, 2021 7.050 7.100 7.021 7.060 117,100 +0.05(+0.71%)
Apr 08, 2021 7.030 7.040 7.010 7.010 95,921 +0.00(+0.00%)
Apr 07, 2021 7.000 7.040 6.970 7.010 149,544 +0.04(+0.57%)
Apr 06, 2021 6.910 6.990 6.910 6.970 226,119 +0.07(+1.01%)
Apr 05, 2021 6.910 6.990 6.710 6.900 243,071 +0.01(+0.15%)
Apr 01, 2021 6.870 6.930 6.860 6.890 235,700 -0.02(-0.29%)
Mar 31, 2021 6.880 6.935 6.860 6.910 140,618 +0.03(+0.44%)
Mar 30, 2021 6.940 6.950 6.860 6.880 102,951 -0.05(-0.72%)
Mar 29, 2021 6.990 6.990 6.850 6.930 190,557 +0.05(+0.73%)
Mar 26, 2021 6.800 6.890 6.795 6.880 140,800 +0.14(+2.08%)
Mar 25, 2021 6.730 6.760 6.600 6.740 149,623 -0.03(-0.44%)
Mar 24, 2021 6.740 6.810 6.720 6.770 115,534 +0.07(+1.04%)
Mar 23, 2021 6.800 6.840 6.690 6.700 189,747 -0.14(-2.05%)
Mar 22, 2021 6.830 6.880 6.800 6.840 126,626 -0.03(-0.44%)
Mar 19, 2021 6.760 6.880 6.750 6.870 176,200 +0.07(+1.03%)
Mar 18, 2021 6.980 7.000 6.790 6.800 174,963 -0.17(-2.44%)
Mar 17, 2021 6.980 7.040 6.910 6.970 216,809 -0.02(-0.29%)
Mar 16, 2021 7.030 7.030 6.970 6.990 149,506 -0.03(-0.43%)
Mar 15, 2021 6.980 7.040 6.957 7.020 306,890 +0.07(+1.01%)
Mar 12, 2021 6.950 6.970 6.891 6.950 211,400 +0.05(+0.72%)
Mar 11, 2021 6.890 6.940 6.840 6.900 249,058 +0.07(+1.02%)
Mar 10, 2021 6.680 6.830 6.670 6.830 302,806 +0.17(+2.55%)
Mar 09, 2021 6.690 6.710 6.650 6.660 174,799 +0.01(+0.15%)
Mar 08, 2021 6.610 6.690 6.610 6.650 238,512 +0.07(+1.06%)
Mar 05, 2021 6.720 6.740 6.470 6.580 264,000 +0.03(+0.46%)
Mar 04, 2021 6.620 6.710 6.530 6.550 451,878 -0.06(-0.91%)
Mar 03, 2021 6.590 6.680 6.590 6.610 210,566 +0.02(+0.30%)
Mar 02, 2021 6.530 6.620 6.510 6.590 205,582 +0.08(+1.23%)
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.