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 (%)
Jan 31, 2023 8.120 8.210 8.120 8.200 74,387 +0.04(+0.49%)
Jan 30, 2023 8.280 8.280 8.110 8.160 141,618 -0.04(-0.49%)
Jan 27, 2023 8.240 8.260 8.190 8.200 78,052 -0.03(-0.30%)
Jan 26, 2023 8.200 8.240 8.160 8.225 194,887 +0.08(+1.04%)
Jan 25, 2023 8.210 8.210 8.100 8.140 81,680 -0.04(-0.49%)
Jan 24, 2023 8.110 8.210 8.090 8.180 126,967 +0.03(+0.37%)
Jan 23, 2023 8.120 8.187 8.105 8.150 95,401 +0.05(+0.62%)
Jan 20, 2023 8.060 8.100 7.965 8.100 64,189 +0.09(+1.12%)
Jan 19, 2023 7.900 8.059 7.900 8.010 78,721 +0.07(+0.88%)
Jan 18, 2023 8.140 8.155 7.940 7.940 95,929 -0.18(-2.22%)
Jan 17, 2023 8.110 8.150 8.060 8.120 164,324 +0.04(+0.50%)
Jan 13, 2023 8.100 8.120 8.020 8.080 127,290 -0.01(-0.12%)
Jan 12, 2023 8.040 8.120 7.980 8.090 153,115 +0.12(+1.51%)
Jan 11, 2023 7.930 7.970 7.910 7.970 207,816 +0.12(+1.53%)
Jan 10, 2023 7.940 7.940 7.810 7.850 381,743 -0.10(-1.26%)
Jan 09, 2023 7.950 8.000 7.900 7.950 113,555 +0.08(+1.02%)
Jan 06, 2023 7.770 7.920 7.770 7.870 181,674 +0.16(+2.08%)
Jan 05, 2023 7.680 7.710 7.630 7.710 59,010 +0.03(+0.39%)
Jan 04, 2023 7.610 7.720 7.610 7.680 92,779 +0.02(+0.26%)
Jan 03, 2023 7.740 7.753 7.560 7.660 92,004 -0.15(-1.92%)
Dec 30, 2022 7.780 7.831 7.755 7.810 81,585 +0.01(+0.13%)
Dec 29, 2022 7.740 7.900 7.740 7.800 173,864 +0.01(+0.13%)
Dec 28, 2022 7.860 7.890 7.705 7.790 253,521 -0.07(-0.89%)
Dec 27, 2022 7.900 7.900 7.790 7.860 104,680 -0.01(-0.13%)
Dec 23, 2022 7.690 7.890 7.660 7.870 108,113 +0.21(+2.74%)
Dec 22, 2022 7.780 7.780 7.530 7.660 198,410 -0.10(-1.29%)
Dec 21, 2022 7.670 7.775 7.670 7.760 161,382 +0.16(+2.11%)
Dec 20, 2022 7.540 7.657 7.540 7.600 198,362 +0.02(+0.26%)
Dec 19, 2022 7.650 7.695 7.530 7.580 122,134 -0.08(-1.04%)
Dec 16, 2022 7.620 7.710 7.590 7.660 108,670 -0.16(-2.05%)
Dec 15, 2022 7.880 7.940 7.730 7.820 179,584 -0.12(-1.51%)
Dec 14, 2022 8.050 8.050 7.880 7.940 113,917 -0.05(-0.63%)
Dec 13, 2022 8.060 8.100 7.900 7.990 182,905 +0.12(+1.52%)
Dec 12, 2022 7.730 7.880 7.730 7.870 200,325 +0.14(+1.81%)
Dec 09, 2022 7.770 7.890 7.730 7.730 85,607 -0.07(-0.90%)
Dec 08, 2022 7.830 7.895 7.780 7.800 187,893 +0.04(+0.52%)
Dec 07, 2022 7.720 7.850 7.689 7.760 126,281 +0.00(+0.00%)
Dec 06, 2022 7.850 7.960 7.720 7.760 62,195 -0.12(-1.52%)
Dec 05, 2022 8.040 8.070 7.850 7.880 102,514 -0.18(-2.23%)
Dec 02, 2022 7.990 8.080 7.910 8.060 95,785 +0.00(+0.00%)
Dec 01, 2022 8.140 8.170 8.048 8.060 108,255 -0.07(-0.86%)
Nov 30, 2022 8.160 8.210 7.960 8.130 201,444 -0.01(-0.12%)
Nov 29, 2022 7.960 8.180 7.960 8.140 79,851 +0.20(+2.52%)
Nov 28, 2022 7.950 8.010 7.900 7.940 106,505 -0.10(-1.24%)
Nov 25, 2022 8.040 8.080 8.010 8.040 24,787 +0.10(+1.26%)
Nov 23, 2022 7.910 8.080 7.900 7.940 174,575 -0.14(-1.73%)
Nov 22, 2022 7.910 8.090 7.890 8.080 175,094 +0.26(+3.32%)
Nov 21, 2022 7.850 7.850 7.682 7.820 78,551 -0.08(-1.01%)
Nov 18, 2022 7.690 7.930 7.613 7.900 78,869 +0.14(+1.80%)
Nov 17, 2022 7.800 7.860 7.760 7.760 67,757 -0.17(-2.14%)
Nov 16, 2022 7.890 7.960 7.830 7.930 83,704 +0.03(+0.38%)
Nov 15, 2022 8.030 8.060 7.840 7.900 107,555 -0.05(-0.63%)
Nov 14, 2022 7.890 8.060 7.890 7.950 157,744 +0.04(+0.57%)
Nov 11, 2022 8.080 8.090 7.900 7.905 122,598 -0.00(-0.06%)
Nov 10, 2022 7.760 7.930 7.760 7.910 113,870 +0.25(+3.26%)
Nov 09, 2022 7.830 7.910 7.659 7.660 72,500 -0.27(-3.40%)
Nov 08, 2022 7.850 8.000 7.820 7.930 280,284 +0.10(+1.28%)
Nov 07, 2022 7.870 7.870 7.780 7.830 76,918 -0.01(-0.13%)
Nov 04, 2022 7.920 7.920 7.750 7.840 104,214 +0.05(+0.64%)
Nov 03, 2022 7.840 7.900 7.740 7.790 314,265 -0.11(-1.39%)
Nov 02, 2022 7.930 7.990 7.805 7.900 242,089 -0.04(-0.50%)
Nov 01, 2022 8.000 8.000 7.930 7.940 52,104 -0.02(-0.25%)
Oct 31, 2022 7.840 7.980 7.840 7.960 98,558 +0.09(+1.14%)
Oct 28, 2022 7.830 7.920 7.773 7.870 184,232 +0.10(+1.29%)
Oct 27, 2022 7.690 7.880 7.690 7.770 208,417 +0.04(+0.52%)
Oct 26, 2022 7.670 7.740 7.630 7.730 239,626 +0.12(+1.58%)
Oct 25, 2022 7.480 7.640 7.480 7.610 127,479 +0.09(+1.20%)
Oct 24, 2022 7.630 7.630 7.490 7.520 61,783 -0.05(-0.66%)
Oct 21, 2022 7.430 7.580 7.415 7.570 82,650 +0.16(+2.16%)
Oct 20, 2022 7.510 7.560 7.380 7.410 85,195 -0.10(-1.33%)
Oct 19, 2022 7.510 7.570 7.470 7.510 63,772 -0.01(-0.13%)
Oct 18, 2022 7.480 7.630 7.430 7.520 116,498 +0.11(+1.48%)
Oct 17, 2022 7.400 7.440 7.360 7.410 114,269 +0.15(+2.07%)
Oct 14, 2022 7.470 7.478 7.240 7.260 109,746 -0.15(-2.02%)
Oct 13, 2022 7.120 7.430 7.090 7.410 165,419 +0.22(+3.06%)
Oct 12, 2022 7.310 7.310 7.190 7.190 121,332 -0.11(-1.51%)
Oct 11, 2022 7.210 7.410 7.170 7.300 96,646 +0.02(+0.27%)
Oct 10, 2022 7.430 7.490 7.250 7.280 120,618 -0.11(-1.49%)
Oct 07, 2022 7.530 7.550 7.380 7.390 107,679 -0.12(-1.60%)
Oct 06, 2022 7.550 7.630 7.380 7.510 227,048 -0.06(-0.79%)
Oct 05, 2022 7.580 7.645 7.420 7.570 91,425 -0.01(-0.13%)
Oct 04, 2022 7.570 7.600 7.410 7.580 137,386 +0.24(+3.27%)
Oct 03, 2022 7.240 7.420 7.210 7.340 157,926 +0.19(+2.66%)
Sep 30, 2022 7.200 7.300 7.150 7.150 101,343 -0.07(-0.96%)
Sep 29, 2022 7.330 7.330 7.100 7.219 101,418 -0.10(-1.38%)
Sep 28, 2022 7.200 7.360 7.165 7.320 226,456 +0.26(+3.68%)
Sep 27, 2022 7.140 7.240 7.020 7.060 177,468 -0.03(-0.42%)
Sep 26, 2022 7.330 7.330 7.050 7.090 201,551 -0.26(-3.54%)
Sep 23, 2022 7.600 7.632 7.230 7.350 156,111 -0.38(-4.92%)
Sep 22, 2022 7.980 7.980 7.720 7.730 108,645 -0.19(-2.40%)
Sep 21, 2022 8.110 8.170 7.910 7.920 179,585 -0.12(-1.49%)
Sep 20, 2022 8.200 8.200 7.980 8.040 126,838 -0.13(-1.59%)
Sep 19, 2022 7.920 8.170 7.914 8.170 95,477 +0.18(+2.25%)
Sep 16, 2022 8.120 8.130 7.980 7.990 83,693 -0.19(-2.32%)
Sep 15, 2022 8.310 8.336 8.180 8.180 67,534 -0.17(-2.04%)
Sep 14, 2022 8.150 8.360 8.120 8.350 115,040 +0.24(+2.96%)
Sep 13, 2022 8.280 8.390 8.080 8.110 66,148 -0.27(-3.22%)
Sep 12, 2022 8.340 8.440 8.340 8.380 62,282 +0.10(+1.21%)
Sep 09, 2022 8.160 8.300 8.160 8.280 57,491 +0.17(+2.10%)
Sep 08, 2022 8.170 8.200 8.070 8.110 115,795 -0.08(-0.98%)
Sep 07, 2022 8.040 8.210 8.020 8.190 83,229 +0.09(+1.11%)
Sep 06, 2022 8.120 8.230 8.090 8.100 79,767 -0.03(-0.37%)
Sep 02, 2022 8.170 8.280 8.070 8.130 55,178 +0.03(+0.37%)
Sep 01, 2022 8.120 8.190 8.050 8.100 132,809 -0.23(-2.76%)
Aug 31, 2022 8.470 8.560 8.330 8.330 152,926 -0.25(-2.91%)
Aug 30, 2022 8.620 8.620 8.390 8.580 263,494 +0.02(+0.23%)
Aug 29, 2022 8.560 8.690 8.550 8.560 104,784 +0.00(+0.00%)
Aug 26, 2022 8.670 8.680 8.530 8.560 42,162 -0.11(-1.27%)
Aug 25, 2022 8.620 8.730 8.580 8.670 103,231 +0.06(+0.70%)
Aug 24, 2022 8.530 8.610 8.528 8.610 96,822 +0.09(+1.06%)
Aug 23, 2022 8.390 8.530 8.390 8.520 122,501 +0.18(+2.16%)
Aug 22, 2022 8.260 8.425 8.250 8.340 74,695 -0.04(-0.48%)
Aug 19, 2022 8.460 8.500 8.380 8.380 75,740 -0.11(-1.30%)
Aug 18, 2022 8.440 8.570 8.430 8.490 157,994 +0.12(+1.43%)
Aug 17, 2022 8.470 8.550 8.370 8.370 97,628 -0.17(-1.99%)
Aug 16, 2022 8.470 8.560 8.451 8.540 83,937 +0.06(+0.71%)
Aug 15, 2022 8.360 8.497 8.120 8.480 176,570 +0.01(+0.12%)
Aug 12, 2022 8.450 8.510 8.410 8.470 170,184 +0.05(+0.59%)
Aug 11, 2022 8.340 8.490 8.160 8.420 121,162 +0.15(+1.81%)
Aug 10, 2022 8.190 8.290 8.130 8.270 138,945 +0.15(+1.85%)
Aug 09, 2022 8.090 8.190 8.060 8.120 88,203 +0.10(+1.25%)
Aug 08, 2022 7.940 8.050 7.920 8.020 108,985 +0.13(+1.65%)
Aug 05, 2022 7.860 7.963 7.860 7.890 88,657 -0.06(-0.75%)
Aug 04, 2022 8.070 8.070 7.920 7.950 80,928 -0.14(-1.73%)
Aug 03, 2022 8.060 8.140 8.010 8.090 115,432 +0.04(+0.50%)
Aug 02, 2022 8.040 8.120 8.030 8.050 133,009 -0.05(-0.62%)
Aug 01, 2022 7.900 8.140 7.900 8.100 210,424 -0.11(-1.34%)
Jul 29, 2022 8.290 8.300 8.210 8.210 151,946 +0.00(+0.00%)
Jul 28, 2022 8.090 8.244 8.010 8.210 102,233 +0.17(+2.11%)
Jul 27, 2022 8.010 8.100 7.850 8.040 297,075 +0.09(+1.13%)
Jul 26, 2022 7.930 8.000 7.910 7.950 131,563 +0.08(+1.02%)
Jul 25, 2022 7.690 7.880 7.636 7.870 105,554 +0.25(+3.28%)
Jul 22, 2022 7.750 7.780 7.590 7.620 69,773 -0.09(-1.17%)
Jul 21, 2022 7.630 7.716 7.575 7.710 78,083 -0.02(-0.26%)
Jul 20, 2022 7.740 7.790 7.660 7.730 34,114 +0.01(+0.13%)
Jul 19, 2022 7.630 7.760 7.630 7.720 108,033 +0.15(+1.98%)
Jul 18, 2022 7.560 7.650 7.549 7.570 95,872 +0.13(+1.75%)
Jul 15, 2022 7.470 7.542 7.360 7.440 82,062 +0.11(+1.50%)
Jul 14, 2022 7.250 7.390 7.131 7.330 135,829 -0.04(-0.54%)
Jul 13, 2022 7.250 7.470 7.250 7.370 97,788 +0.12(+1.66%)
Jul 12, 2022 7.380 7.450 7.250 7.250 171,556 -0.26(-3.46%)
Jul 11, 2022 7.480 7.590 7.436 7.510 181,126 -0.03(-0.40%)
Jul 08, 2022 7.550 7.590 7.460 7.540 62,511 +0.05(+0.67%)
Jul 07, 2022 7.370 7.560 7.370 7.490 188,237 +0.19(+2.60%)
Jul 06, 2022 7.390 7.440 7.185 7.300 169,434 -0.15(-2.01%)
Jul 05, 2022 7.620 7.620 7.250 7.450 385,098 -0.24(-3.12%)
Jul 01, 2022 7.750 7.784 7.545 7.690 63,560 +0.00(+0.00%)
Jun 30, 2022 7.600 7.750 7.600 7.690 153,386 -0.05(-0.65%)
Jun 29, 2022 7.870 7.978 7.705 7.740 76,769 -0.04(-0.51%)
Jun 28, 2022 7.820 8.000 7.730 7.780 170,995 +0.06(+0.78%)
Jun 27, 2022 7.660 7.770 7.660 7.720 110,905 +0.12(+1.58%)
Jun 24, 2022 7.550 7.630 7.460 7.600 124,776 +0.17(+2.29%)
Jun 23, 2022 7.470 7.540 7.210 7.430 389,143 -0.04(-0.54%)
Jun 22, 2022 7.520 7.580 7.400 7.470 118,226 -0.17(-2.23%)
Jun 21, 2022 7.500 7.720 7.440 7.640 167,990 +0.29(+3.95%)
Jun 17, 2022 7.610 7.610 7.180 7.350 283,892 -0.29(-3.80%)
Jun 16, 2022 7.690 7.750 7.560 7.640 602,484 -0.16(-2.05%)
Jun 15, 2022 7.860 7.880 7.654 7.800 440,692 +0.02(+0.26%)
Jun 14, 2022 8.000 8.000 7.680 7.780 242,055 -0.16(-2.02%)
Jun 13, 2022 8.240 8.280 7.870 7.940 258,172 -0.51(-6.04%)
Jun 10, 2022 8.410 8.519 8.330 8.450 204,021 -0.04(-0.47%)
Jun 09, 2022 8.630 8.630 8.470 8.490 87,768 -0.18(-2.08%)
Jun 08, 2022 8.700 8.700 8.510 8.670 164,195 +0.01(+0.12%)
Jun 07, 2022 8.480 8.670 8.480 8.660 174,739 +0.17(+2.00%)
Jun 06, 2022 8.540 8.560 8.460 8.490 49,384 +0.00(+0.00%)
Jun 03, 2022 8.490 8.550 8.440 8.490 154,937 -0.10(-1.16%)
Jun 02, 2022 8.620 8.635 8.410 8.590 161,029 +0.01(+0.12%)
Jun 01, 2022 8.450 8.610 8.400 8.580 149,812 +0.13(+1.54%)
May 31, 2022 8.600 8.650 8.450 8.450 184,431 -0.11(-1.29%)
May 27, 2022 8.510 8.590 8.451 8.560 312,314 +0.07(+0.82%)
May 26, 2022 8.490 8.550 8.390 8.490 177,736 +0.10(+1.19%)
May 25, 2022 8.280 8.390 8.250 8.390 340,355 +0.17(+2.07%)
May 24, 2022 8.150 8.260 8.060 8.220 128,327 +0.04(+0.49%)
May 23, 2022 8.160 8.300 8.146 8.180 123,972 +0.06(+0.74%)
May 20, 2022 8.120 8.170 7.960 8.120 179,008 +0.03(+0.37%)
May 19, 2022 8.060 8.170 8.030 8.090 471,030 +0.02(+0.25%)
May 18, 2022 8.150 8.150 8.060 8.070 309,736 +0.01(+0.12%)
May 17, 2022 8.210 8.220 8.010 8.060 586,588 +0.05(+0.62%)
May 16, 2022 7.960 8.180 7.950 8.010 365,338 +0.11(+1.39%)
May 13, 2022 7.790 7.950 7.760 7.900 111,735 +0.26(+3.40%)
May 12, 2022 7.650 7.820 7.585 7.640 162,297 -0.13(-1.67%)
May 11, 2022 7.810 8.065 7.740 7.770 189,243 -0.03(-0.38%)
May 10, 2022 7.930 7.990 7.630 7.800 214,315 -0.03(-0.38%)
May 09, 2022 8.120 8.120 7.820 7.830 263,090 -0.36(-4.40%)
May 06, 2022 8.200 8.249 8.050 8.190 180,111 +0.02(+0.24%)
May 05, 2022 8.380 8.380 8.060 8.170 108,361 -0.17(-2.04%)
May 04, 2022 8.120 8.370 8.080 8.340 120,914 +0.27(+3.35%)
May 03, 2022 7.880 8.092 7.880 8.070 150,270 +0.19(+2.41%)
May 02, 2022 7.970 8.000 7.750 7.880 157,719 -0.14(-1.75%)
Apr 29, 2022 8.230 8.270 8.010 8.020 121,768 -0.21(-2.55%)
Apr 28, 2022 8.070 8.265 8.050 8.230 121,893 +0.16(+1.98%)
Apr 27, 2022 8.130 8.160 7.980 8.070 136,307 +0.00(+0.00%)
Apr 26, 2022 8.070 8.220 8.020 8.070 125,000 -0.02(-0.25%)
Apr 25, 2022 8.150 8.150 7.821 8.090 226,605 -0.18(-2.18%)
Apr 22, 2022 8.460 8.510 8.230 8.270 98,743 -0.23(-2.71%)
Apr 21, 2022 8.790 8.808 8.495 8.500 184,279 -0.21(-2.41%)
Apr 20, 2022 8.560 8.760 8.560 8.710 167,357 +0.12(+1.40%)
Apr 19, 2022 8.480 8.660 8.480 8.590 288,598 +0.10(+1.18%)
Apr 18, 2022 8.460 8.540 8.450 8.490 226,122 -0.01(-0.12%)
Apr 14, 2022 8.410 8.500 8.410 8.500 73,037 +0.04(+0.47%)
Apr 13, 2022 8.380 8.460 8.306 8.460 148,544 +0.12(+1.44%)
Apr 12, 2022 8.270 8.395 8.270 8.340 203,417 +0.12(+1.46%)
Apr 11, 2022 8.340 8.350 8.210 8.220 148,028 -0.13(-1.56%)
Apr 08, 2022 8.250 8.350 8.250 8.350 115,408 +0.12(+1.46%)
Apr 07, 2022 8.260 8.310 8.140 8.230 203,349 -0.06(-0.72%)
Apr 06, 2022 8.300 8.320 8.250 8.290 172,496 +0.02(+0.24%)
Apr 05, 2022 8.360 8.422 8.264 8.270 215,628 -0.07(-0.84%)
Apr 04, 2022 8.320 8.340 8.240 8.340 180,754 +0.03(+0.36%)
Apr 01, 2022 8.200 8.330 8.200 8.310 112,031 +0.05(+0.61%)
Mar 31, 2022 8.210 8.320 8.210 8.260 229,659 +0.04(+0.49%)
Mar 30, 2022 8.190 8.250 8.180 8.220 250,778 +0.04(+0.49%)
Mar 29, 2022 8.070 8.180 8.070 8.180 117,590 +0.08(+0.99%)
Mar 28, 2022 8.110 8.150 8.070 8.100 197,083 -0.08(-0.98%)
Mar 25, 2022 8.050 8.200 8.050 8.180 222,554 +0.15(+1.87%)
Mar 24, 2022 7.940 8.060 7.930 8.030 153,607 +0.10(+1.26%)
Mar 23, 2022 7.920 7.950 7.890 7.930 182,244 +0.06(+0.76%)
Mar 22, 2022 7.910 7.910 7.790 7.870 177,277 +0.02(+0.25%)
Mar 21, 2022 7.770 7.880 7.766 7.850 165,247 +0.16(+2.08%)
Mar 18, 2022 7.680 7.720 7.620 7.690 97,695 -0.01(-0.13%)
Mar 17, 2022 7.620 7.750 7.620 7.700 102,050 +0.15(+1.99%)
Mar 16, 2022 7.560 7.580 7.455 7.550 200,425 +0.05(+0.67%)
Mar 15, 2022 7.400 7.550 7.385 7.500 223,531 +0.01(+0.13%)
Mar 14, 2022 7.800 7.800 7.460 7.490 474,692 -0.34(-4.34%)
Mar 11, 2022 7.960 7.970 7.820 7.830 140,956 -0.09(-1.14%)
Mar 10, 2022 7.780 7.940 7.750 7.920 153,511 +0.12(+1.54%)
Mar 09, 2022 7.880 7.950 7.800 7.800 199,053 -0.16(-2.01%)
Mar 08, 2022 8.000 8.170 7.930 7.960 338,505 +0.01(+0.13%)
Mar 07, 2022 8.090 8.090 7.890 7.950 446,552 -0.10(-1.24%)
Mar 04, 2022 7.970 8.060 7.930 8.050 326,465 +0.06(+0.75%)
Mar 03, 2022 7.920 8.055 7.900 7.990 206,285 +0.02(+0.25%)
Mar 02, 2022 7.830 8.010 7.830 7.970 252,605 +0.18(+2.31%)
Mar 01, 2022 7.910 7.940 7.660 7.790 428,649 -0.08(-1.02%)
Feb 28, 2022 7.680 7.900 7.680 7.870 74,389 +0.15(+1.94%)
Feb 25, 2022 7.560 7.769 7.650 7.720 118,531 +0.20(+2.66%)
Feb 24, 2022 7.550 7.550 7.370 7.520 121,118 +0.03(+0.40%)
Feb 23, 2022 7.570 7.600 7.450 7.490 127,794 -0.04(-0.53%)
Feb 22, 2022 7.710 7.710 7.510 7.530 86,365 -0.13(-1.70%)
Feb 18, 2022 7.660 0 -0.07(-0.91%)
Feb 17, 2022 7.780 7.810 7.700 7.730 73,185 -0.09(-1.15%)
Feb 16, 2022 7.810 7.870 7.780 7.820 140,920 +0.08(+1.03%)
Feb 15, 2022 7.760 7.800 7.730 7.740 147,925 -0.06(-0.77%)
Feb 14, 2022 7.880 7.880 7.740 7.800 122,252 -0.05(-0.64%)
Feb 11, 2022 7.750 7.940 7.750 7.850 244,786 +0.14(+1.82%)
Feb 10, 2022 7.900 7.910 7.690 7.710 148,315 -0.21(-2.65%)
Feb 09, 2022 7.880 7.960 7.865 7.920 156,332 +0.06(+0.76%)
Feb 08, 2022 7.980 7.980 7.820 7.860 192,586 -0.11(-1.38%)
Feb 07, 2022 7.960 8.000 7.890 7.970 141,170 -0.01(-0.13%)
Feb 04, 2022 8.000 8.060 7.920 7.980 142,198 +0.01(+0.13%)
Feb 03, 2022 8.010 7.900 7.970 107,120 -0.08(-0.99%)
Feb 02, 2022 8.010 8.070 7.970 8.050 164,979 +0.02(+0.25%)
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.