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:

First Trust MLP and Energy Income Fund (NY: FEI )

9.670 +0.100 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.114 7.235 7.114 7.226 86,812 +0.10(+1.44%)
Apr 27, 2023 7.077 7.133 7.058 7.123 41,949 +0.08(+1.20%)
Apr 26, 2023 7.105 7.179 7.030 7.039 133,265 -0.09(-1.31%)
Apr 25, 2023 7.226 7.226 7.133 7.133 72,752 -0.13(-1.80%)
Apr 24, 2023 7.245 7.273 7.189 7.264 83,481 +0.02(+0.32%)
Apr 21, 2023 7.198 7.253 7.189 7.240 44,986 +0.06(+0.85%)
Apr 20, 2023 7.273 7.273 7.161 7.179 67,665 -0.12(-1.66%)
Apr 19, 2023 7.264 7.301 7.264 7.301 28,648 +0.02(+0.26%)
Apr 18, 2023 7.301 7.329 7.264 7.282 126,104 +0.00(+0.00%)
Apr 17, 2023 7.292 7.355 7.249 7.282 77,038 +0.00(+0.00%)
Apr 14, 2023 7.301 7.320 7.235 7.282 106,630 -0.02(-0.26%)
Apr 13, 2023 7.357 7.357 7.292 7.301 63,729 -0.01(-0.13%)
Apr 12, 2023 7.338 7.376 7.292 7.310 174,471 +0.01(+0.13%)
Apr 11, 2023 7.198 7.343 7.198 7.301 92,718 +0.11(+1.56%)
Apr 10, 2023 7.151 7.292 7.151 7.189 136,812 +0.01(+0.13%)
Apr 06, 2023 7.226 7.264 7.161 7.179 157,392 -0.05(-0.65%)
Apr 05, 2023 7.226 7.258 7.207 7.226 93,849 +0.04(+0.52%)
Apr 04, 2023 7.301 7.320 7.156 7.189 99,964 -0.08(-1.16%)
Apr 03, 2023 7.198 7.282 7.198 7.273 143,105 +0.18(+2.50%)
Mar 31, 2023 7.049 7.121 7.049 7.095 104,420 +0.06(+0.79%)
Mar 30, 2023 7.021 7.067 7.002 7.040 160,255 +0.08(+1.13%)
Mar 29, 2023 6.928 6.965 6.910 6.961 49,643 +0.08(+1.15%)
Mar 28, 2023 6.835 6.910 6.835 6.882 58,897 +0.07(+1.09%)
Mar 27, 2023 6.714 6.817 6.689 6.807 181,651 +0.20(+2.95%)
Mar 24, 2023 6.519 6.696 6.519 6.612 282,846 +0.01(+0.14%)
Mar 23, 2023 6.826 6.826 6.584 6.603 216,114 -0.12(-1.80%)
Mar 22, 2023 6.826 6.872 6.724 6.724 141,456 -0.09(-1.36%)
Mar 21, 2023 6.937 6.956 6.817 6.817 308,233 +0.02(+0.27%)
Mar 20, 2023 6.817 6.854 6.761 6.798 247,152 +0.05(+0.69%)
Mar 17, 2023 6.779 6.798 6.677 6.752 73,950 -0.07(-0.95%)
Mar 16, 2023 6.668 6.845 6.603 6.817 171,030 +0.08(+1.24%)
Mar 15, 2023 6.975 6.992 6.714 6.733 328,614 -0.31(-4.35%)
Mar 14, 2023 6.965 7.142 6.933 7.040 115,663 +0.08(+1.20%)
Mar 13, 2023 6.956 7.128 6.779 6.956 130,168 -0.10(-1.45%)
Mar 10, 2023 7.216 7.253 7.049 7.058 133,855 -0.19(-2.56%)
Mar 09, 2023 7.355 7.397 7.244 7.244 98,835 -0.10(-1.39%)
Mar 08, 2023 7.327 7.383 7.300 7.346 71,126 +0.00(+0.00%)
Mar 07, 2023 7.476 7.504 7.327 7.346 58,277 -0.10(-1.37%)
Mar 06, 2023 7.411 7.513 7.411 7.448 84,457 +0.01(+0.12%)
Mar 03, 2023 7.365 7.457 7.365 7.439 214,194 +0.07(+0.88%)
Mar 02, 2023 7.355 7.374 7.276 7.374 183,768 +0.05(+0.63%)
Mar 01, 2023 7.383 7.475 7.244 7.327 157,685 -0.06(-0.75%)
Feb 28, 2023 7.438 7.447 7.369 7.383 59,669 -0.01(-0.12%)
Feb 27, 2023 7.484 7.530 7.369 7.392 64,828 -0.03(-0.37%)
Feb 24, 2023 7.457 7.461 7.374 7.420 84,064 -0.08(-1.11%)
Feb 23, 2023 7.438 7.540 7.409 7.503 113,581 +0.14(+1.88%)
Feb 22, 2023 7.429 7.438 7.327 7.364 90,779 +0.02(+0.25%)
Feb 21, 2023 7.457 7.457 7.337 7.346 60,749 -0.12(-1.61%)
Feb 17, 2023 7.558 7.586 7.392 7.466 54,427 -0.12(-1.52%)
Feb 16, 2023 7.660 7.660 7.503 7.581 127,726 -0.09(-1.14%)
Feb 15, 2023 7.715 7.743 7.604 7.669 84,195 -0.03(-0.36%)
Feb 14, 2023 7.632 7.761 7.632 7.697 91,283 +0.01(+0.12%)
Feb 13, 2023 7.632 7.733 7.614 7.687 188,227 +0.07(+0.97%)
Feb 10, 2023 7.484 7.632 7.484 7.614 122,892 +0.17(+2.23%)
Feb 09, 2023 7.494 7.532 7.438 7.447 136,659 -0.02(-0.25%)
Feb 08, 2023 7.392 7.484 7.392 7.466 159,430 +0.05(+0.62%)
Feb 07, 2023 7.392 7.438 7.383 7.420 90,573 +0.03(+0.37%)
Feb 06, 2023 7.494 7.494 7.392 7.392 107,173 -0.13(-1.72%)
Feb 03, 2023 7.549 7.614 7.503 7.521 85,907 -0.06(-0.73%)
Feb 02, 2023 7.549 7.641 7.540 7.577 140,447 +0.01(+0.12%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.