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 )

9.790 -0.020 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2022 6.539 6.727 6.539 6.701 87,364 +0.13(+1.94%)
Feb 25, 2022 6.437 6.615 6.514 6.573 139,206 +0.17(+2.66%)
Feb 24, 2022 6.429 6.429 6.275 6.403 142,245 +0.03(+0.40%)
Feb 23, 2022 6.446 6.471 6.343 6.378 150,085 -0.03(-0.53%)
Feb 22, 2022 6.565 6.565 6.395 6.412 101,430 -0.11(-1.70%)
Feb 18, 2022 6.522 0 -0.06(-0.91%)
Feb 17, 2022 6.624 6.650 6.556 6.582 85,950 -0.08(-1.15%)
Feb 16, 2022 6.650 6.701 6.624 6.659 165,501 +0.07(+1.03%)
Feb 15, 2022 6.607 6.641 6.582 6.590 173,728 -0.05(-0.77%)
Feb 14, 2022 6.710 6.710 6.590 6.641 143,576 -0.04(-0.64%)
Feb 11, 2022 6.599 6.761 6.599 6.684 287,485 +0.12(+1.82%)
Feb 10, 2022 6.727 6.735 6.548 6.565 174,186 -0.18(-2.65%)
Feb 09, 2022 6.710 6.778 6.697 6.744 183,601 +0.05(+0.76%)
Feb 08, 2022 6.795 6.795 6.659 6.693 226,179 -0.09(-1.38%)
Feb 07, 2022 6.778 6.812 6.718 6.786 165,794 -0.01(-0.13%)
Feb 04, 2022 6.812 6.863 6.744 6.795 167,002 +0.01(+0.13%)
Feb 03, 2022 6.820 6.727 6.786 125,805 -0.07(-0.99%)
Feb 02, 2022 6.820 6.871 6.786 6.854 193,756 +0.02(+0.25%)
Feb 01, 2022 6.846 6.846 6.761 6.837 389,953 +0.05(+0.75%)
Jan 31, 2022 6.803 6.786 281,239 -0.01(-0.12%)
Jan 28, 2022 6.676 6.795 6.592 6.795 222,183 +0.07(+1.01%)
Jan 27, 2022 6.685 6.803 6.659 6.727 206,155 +0.07(+1.02%)
Jan 26, 2022 6.668 6.829 6.625 6.659 428,059 +0.06(+0.90%)
Jan 25, 2022 6.253 6.676 6.181 6.600 388,336 +0.27(+4.28%)
Jan 24, 2022 6.219 6.338 6.025 6.329 468,789 -0.04(-0.66%)
Jan 21, 2022 6.515 6.549 6.363 6.372 242,978 -0.20(-3.09%)
Jan 20, 2022 6.727 6.820 6.575 6.575 320,365 -0.19(-2.75%)
Jan 19, 2022 6.685 6.769 6.600 6.761 305,608 +0.08(+1.27%)
Jan 18, 2022 6.668 6.735 6.600 6.676 358,043 +0.03(+0.51%)
Jan 14, 2022 6.642 0 +0.00(+0.00%)
Jan 13, 2022 6.642 6.702 6.642 6.642 255,218 +0.03(+0.38%)
Jan 12, 2022 6.659 6.693 6.600 6.617 383,272 +0.00(+0.00%)
Jan 11, 2022 6.659 6.693 6.596 6.617 265,205 +0.00(+0.00%)
Jan 10, 2022 6.600 6.668 6.558 6.617 235,013 +0.01(+0.13%)
Jan 07, 2022 6.507 6.685 6.507 6.609 201,370 +0.09(+1.43%)
Jan 06, 2022 6.515 6.600 6.473 6.515 419,024 +0.08(+1.32%)
Jan 05, 2022 6.473 6.553 6.427 6.431 192,411 -0.02(-0.26%)
Jan 04, 2022 6.270 6.482 6.270 6.448 326,985 +0.21(+3.39%)
Jan 03, 2022 6.109 6.262 6.109 6.236 195,396 +0.14(+2.36%)
Dec 31, 2021 6.025 6.118 6.025 6.092 269,676 +0.04(+0.69%)
Dec 30, 2021 6.059 6.118 6.050 6.050 474,725 -0.06(-0.96%)
Dec 29, 2021 6.084 6.134 6.052 6.109 292,668 +0.02(+0.28%)
Dec 28, 2021 6.109 6.210 6.088 6.092 335,908 -0.03(-0.55%)
Dec 27, 2021 6.017 6.160 6.017 6.126 290,302 +0.11(+1.82%)
Dec 23, 2021 6.025 6.092 6.011 6.017 251,648 +0.00(+0.00%)
Dec 22, 2021 6.092 6.139 6.017 6.017 272,858 -0.08(-1.24%)
Dec 21, 2021 5.832 6.126 5.815 6.092 510,361 +0.29(+4.92%)
Dec 20, 2021 5.840 5.903 5.765 5.807 313,753 -0.18(-2.95%)
Dec 17, 2021 5.975 6.042 5.899 5.983 340,839 +0.00(+0.00%)
Dec 16, 2021 5.823 6.042 5.823 5.983 604,553 +0.18(+3.19%)
Dec 15, 2021 5.790 5.815 5.681 5.798 429,731 +0.03(+0.44%)
Dec 14, 2021 5.739 5.815 5.706 5.773 334,427 -0.02(-0.29%)
Dec 13, 2021 5.992 5.992 5.765 5.790 543,051 -0.13(-2.27%)
Dec 10, 2021 5.891 5.934 5.857 5.924 217,287 +0.04(+0.71%)
Dec 09, 2021 5.958 5.958 5.874 5.882 148,188 -0.08(-1.27%)
Dec 08, 2021 6.008 6.084 5.958 5.958 182,381 -0.04(-0.70%)
Dec 07, 2021 5.966 6.050 5.966 6.000 158,607 +0.09(+1.56%)
Dec 06, 2021 5.933 5.983 5.882 5.908 223,876 -0.02(-0.28%)
Dec 03, 2021 5.983 6.025 5.924 5.924 192,908 -0.02(-0.28%)
Dec 02, 2021 5.941 6.008 5.849 5.941 347,658 -0.02(-0.28%)
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.