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 Energy Income and Growth Fund (NY: FEN )

16.00 UNCHANGED
Last Price Updated: 8:00 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 (%)
Apr 30, 2021 14.00 14.00 13.90 13.95 97,500 +0.03(+0.22%)
Apr 29, 2021 13.93 13.98 13.84 13.92 67,950 +0.10(+0.72%)
Apr 28, 2021 13.66 13.93 13.66 13.82 61,875 +0.17(+1.25%)
Apr 27, 2021 13.75 13.76 13.65 13.65 41,524 -0.08(-0.58%)
Apr 26, 2021 13.65 13.80 13.65 13.73 127,709 +0.00(+0.00%)
Apr 23, 2021 13.64 13.77 13.60 13.73 114,600 +0.11(+0.81%)
Apr 22, 2021 14.01 14.01 13.62 13.62 61,505 -0.47(-3.34%)
Apr 21, 2021 14.00 14.14 13.93 14.09 95,574 +0.09(+0.64%)
Apr 20, 2021 13.99 14.01 13.88 14.00 73,392 +0.08(+0.57%)
Apr 19, 2021 14.10 14.10 13.88 13.92 79,218 -0.02(-0.14%)
Apr 16, 2021 13.98 13.98 13.84 13.94 133,800 +0.06(+0.43%)
Apr 15, 2021 13.94 13.95 13.81 13.88 57,949 +0.08(+0.58%)
Apr 14, 2021 13.69 13.83 13.69 13.80 64,993 +0.11(+0.80%)
Apr 13, 2021 13.85 13.85 13.68 13.69 91,404 -0.05(-0.36%)
Apr 12, 2021 13.77 13.87 13.70 13.74 59,249 -0.03(-0.22%)
Apr 09, 2021 13.70 13.98 13.52 13.77 119,300 -0.05(-0.36%)
Apr 08, 2021 13.79 13.98 13.63 13.82 131,716 +0.20(+1.47%)
Apr 07, 2021 13.61 14.10 13.60 13.62 58,229 +0.13(+0.96%)
Apr 06, 2021 13.42 13.56 13.35 13.49 79,706 +0.15(+1.12%)
Apr 05, 2021 13.72 13.74 13.25 13.34 177,295 -0.26(-1.91%)
Apr 01, 2021 13.36 13.61 13.31 13.60 75,600 +0.21(+1.57%)
Mar 31, 2021 13.24 13.39 13.21 13.39 58,610 +0.14(+1.06%)
Mar 30, 2021 13.40 13.40 13.18 13.25 29,798 -0.08(-0.60%)
Mar 29, 2021 13.32 13.43 13.18 13.33 44,246 +0.07(+0.53%)
Mar 26, 2021 13.22 13.27 13.12 13.26 53,700 +0.22(+1.69%)
Mar 25, 2021 13.05 13.05 12.84 13.04 91,791 -0.06(-0.46%)
Mar 24, 2021 13.08 13.20 13.03 13.10 74,500 +0.14(+1.08%)
Mar 23, 2021 13.05 13.12 12.94 12.96 84,055 -0.18(-1.37%)
Mar 22, 2021 13.16 13.25 13.11 13.14 131,473 -0.06(-0.45%)
Mar 19, 2021 13.06 13.26 13.06 13.20 64,200 +0.07(+0.53%)
Mar 18, 2021 13.44 13.44 13.10 13.13 79,644 -0.29(-2.16%)
Mar 17, 2021 13.29 13.44 13.25 13.42 59,286 +0.10(+0.75%)
Mar 16, 2021 13.35 13.40 13.25 13.32 102,355 -0.01(-0.08%)
Mar 15, 2021 13.19 13.33 13.19 13.33 86,327 +0.20(+1.52%)
Mar 12, 2021 13.06 13.16 13.06 13.13 55,900 +0.08(+0.61%)
Mar 11, 2021 13.09 13.09 12.93 13.05 74,884 +0.11(+0.85%)
Mar 10, 2021 12.66 13.00 12.59 12.94 91,868 +0.35(+2.78%)
Mar 09, 2021 12.55 12.62 12.38 12.59 151,546 +0.13(+1.04%)
Mar 08, 2021 12.38 12.53 12.35 12.46 128,919 +0.13(+1.05%)
Mar 05, 2021 12.47 12.49 12.13 12.33 131,000 +0.03(+0.24%)
Mar 04, 2021 12.42 12.53 12.27 12.30 191,071 -0.08(-0.65%)
Mar 03, 2021 12.39 12.49 12.31 12.38 62,908 -0.01(-0.08%)
Mar 02, 2021 12.33 12.43 12.20 12.39 77,907 +0.09(+0.73%)
Mar 01, 2021 12.37 12.52 12.23 12.30 219,696 -0.02(-0.16%)
Feb 26, 2021 12.66 12.66 12.25 12.32 119,300 -0.48(-3.75%)
Feb 25, 2021 12.56 12.83 12.33 12.80 226,886 +0.28(+2.24%)
Feb 24, 2021 12.38 12.53 12.30 12.52 151,772 +0.26(+2.12%)
Feb 23, 2021 12.34 12.40 12.08 12.26 87,740 -0.04(-0.33%)
Feb 22, 2021 12.16 12.35 12.16 12.30 98,854 +0.14(+1.15%)
Feb 19, 2021 12.20 12.22 12.10 12.16 125,200 +0.02(+0.16%)
Feb 18, 2021 12.26 12.26 12.04 12.14 91,619 -0.02(-0.16%)
Feb 17, 2021 12.18 12.19 12.04 12.16 106,141 +0.03(+0.25%)
Feb 16, 2021 12.25 12.25 12.13 12.13 86,355 +0.00(+0.00%)
Feb 12, 2021 11.88 12.15 11.88 12.13 71,900 +0.15(+1.25%)
Feb 11, 2021 12.00 12.06 11.90 11.98 78,337 +0.03(+0.25%)
Feb 10, 2021 12.02 12.05 11.92 11.95 72,959 -0.05(-0.42%)
Feb 09, 2021 12.11 12.11 11.98 12.00 92,247 -0.05(-0.41%)
Feb 08, 2021 11.98 12.10 11.95 12.05 74,883 +0.12(+1.01%)
Feb 05, 2021 11.90 12.09 11.89 11.93 73,000 +0.09(+0.76%)
Feb 04, 2021 11.95 12.00 11.83 11.84 126,509 -0.11(-0.92%)
Feb 03, 2021 11.75 11.98 11.70 11.95 100,974 +0.23(+1.96%)
Feb 02, 2021 11.81 11.82 11.65 11.72 86,045 +0.18(+1.56%)
Feb 01, 2021 11.66 11.66 11.40 11.54 133,089 +0.05(+0.44%)
Jan 29, 2021 11.91 11.91 11.43 11.49 159,900 -0.08(-0.69%)
Jan 28, 2021 11.33 11.57 11.33 11.57 120,783 +0.34(+3.03%)
Jan 27, 2021 11.39 11.60 11.19 11.23 176,548 -0.31(-2.69%)
Jan 26, 2021 11.60 11.84 11.48 11.54 98,042 +0.04(+0.35%)
Jan 25, 2021 11.48 11.57 11.36 11.50 270,923 -0.04(-0.35%)
Jan 22, 2021 11.76 11.96 11.38 11.54 204,800 -0.53(-4.39%)
Jan 21, 2021 12.46 12.52 12.03 12.07 213,547 -0.18(-1.47%)
Jan 20, 2021 12.64 12.67 12.25 12.25 183,221 -0.19(-1.53%)
Jan 19, 2021 12.28 12.73 12.27 12.44 777,008 +0.20(+1.63%)
Jan 15, 2021 12.38 12.38 12.06 12.24 177,400 -0.16(-1.29%)
Jan 14, 2021 12.44 12.50 12.35 12.40 169,139 +0.02(+0.16%)
Jan 13, 2021 12.29 12.50 12.11 12.38 183,919 +0.18(+1.48%)
Jan 12, 2021 11.79 12.32 11.76 12.20 281,259 +0.65(+5.63%)
Jan 11, 2021 11.39 11.64 11.29 11.55 99,191 -0.01(-0.09%)
Jan 08, 2021 11.84 11.87 11.49 11.56 192,200 -0.01(-0.09%)
Jan 07, 2021 11.39 11.62 11.26 11.57 158,232 +0.37(+3.30%)
Jan 06, 2021 11.14 11.27 11.04 11.20 128,156 +0.11(+0.99%)
Jan 05, 2021 10.84 11.20 10.84 11.09 67,673 +0.33(+3.07%)
Jan 04, 2021 10.87 10.94 10.62 10.76 139,951 +0.06(+0.56%)
Dec 31, 2020 10.70 10.70 10.70 433,931 +0.20(+1.90%)
Dec 30, 2020 10.65 10.85 10.20 10.50 433,931 -0.20(-1.87%)
Dec 29, 2020 10.73 10.76 10.65 10.70 117,536 -0.02(-0.19%)
Dec 28, 2020 10.75 10.82 10.65 10.72 179,384 +0.02(+0.19%)
Dec 24, 2020 10.74 10.78 10.69 10.70 111,600 -0.07(-0.65%)
Dec 23, 2020 10.79 10.94 10.77 10.77 88,123 -0.01(-0.09%)
Dec 22, 2020 10.82 10.87 10.75 10.78 112,285 -0.07(-0.65%)
Dec 21, 2020 11.01 11.03 10.80 10.85 173,743 -0.30(-2.69%)
Dec 18, 2020 11.27 11.34 11.11 11.15 176,500 -0.14(-1.24%)
Dec 17, 2020 11.28 11.36 11.22 11.29 117,857 +0.02(+0.18%)
Dec 16, 2020 11.41 11.41 11.23 11.27 128,591 -0.08(-0.71%)
Dec 15, 2020 11.15 11.37 11.15 11.35 89,339 +0.23(+2.11%)
Dec 14, 2020 11.39 11.47 11.10 11.12 203,333 -0.21(-1.90%)
Dec 11, 2020 11.32 11.36 11.21 11.33 110,600 +0.01(+0.09%)
Dec 10, 2020 11.33 11.42 11.21 11.32 113,530 +0.10(+0.89%)
Dec 09, 2020 11.48 11.49 11.15 11.22 131,878 -0.10(-0.88%)
Dec 08, 2020 11.26 11.46 11.23 11.32 97,377 +0.01(+0.09%)
Dec 07, 2020 11.42 11.43 11.21 11.31 169,653 -0.11(-0.96%)
Dec 04, 2020 11.15 11.50 11.14 11.42 171,200 +0.38(+3.44%)
Dec 03, 2020 10.80 11.12 10.75 11.04 132,838 +0.29(+2.70%)
Dec 02, 2020 10.55 10.81 10.55 10.75 124,740 +0.09(+0.84%)
Dec 01, 2020 10.82 10.90 10.64 10.66 132,693 -0.07(-0.65%)
Nov 30, 2020 10.74 10.83 10.60 10.73 137,265 -0.11(-1.01%)
Nov 27, 2020 11.00 11.02 10.79 10.84 72,500 -0.16(-1.45%)
Nov 25, 2020 11.25 11.28 10.92 11.00 154,400 -0.20(-1.79%)
Nov 24, 2020 11.16 11.33 11.11 11.20 142,354 +0.22(+2.00%)
Nov 23, 2020 10.88 10.99 10.78 10.98 90,989 +0.27(+2.52%)
Nov 20, 2020 10.75 10.78 10.68 10.71 123,000 -0.01(-0.09%)
Nov 19, 2020 10.48 10.72 10.38 10.72 140,416 +0.21(+2.00%)
Nov 18, 2020 10.71 10.71 10.46 10.51 168,682 -0.01(-0.10%)
Nov 17, 2020 10.45 10.75 10.36 10.52 111,773 +0.01(+0.10%)
Nov 16, 2020 10.43 10.81 10.43 10.51 168,305 +0.19(+1.84%)
Nov 13, 2020 10.16 10.32 10.09 10.32 113,400 +0.20(+1.98%)
Nov 12, 2020 10.18 10.29 10.07 10.12 103,079 -0.08(-0.78%)
Nov 11, 2020 10.22 10.32 10.12 10.20 142,932 +0.07(+0.69%)
Nov 10, 2020 10.07 10.17 9.970 10.13 74,056 +0.16(+1.60%)
Nov 09, 2020 9.730 10.05 9.730 9.970 226,361 +0.54(+5.73%)
Nov 06, 2020 9.660 9.660 9.400 9.430 97,700 -0.17(-1.77%)
Nov 05, 2020 9.450 9.600 9.450 9.600 71,836 +0.16(+1.69%)
Nov 04, 2020 9.530 9.570 9.300 9.440 53,971 +0.05(+0.53%)
Nov 03, 2020 9.380 9.460 9.350 9.390 50,323 +0.09(+0.97%)
Nov 02, 2020 9.290 9.333 9.231 9.300 104,990 +0.07(+0.76%)
Oct 30, 2020 9.520 9.520 9.230 9.230 127,500 -0.12(-1.28%)
Oct 29, 2020 9.100 9.350 9.100 9.350 74,366 +0.09(+0.97%)
Oct 28, 2020 9.560 9.660 9.210 9.260 108,552 -0.29(-3.04%)
Oct 27, 2020 9.490 9.570 9.490 9.550 73,014 -0.01(-0.10%)
Oct 26, 2020 9.860 9.860 9.450 9.560 166,757 -0.37(-3.73%)
Oct 23, 2020 10.00 10.03 9.900 9.930 79,600 -0.06(-0.60%)
Oct 22, 2020 9.770 10.00 9.770 9.990 193,847 -0.06(-0.60%)
Oct 21, 2020 10.12 10.16 10.00 10.05 131,544 -0.06(-0.59%)
Oct 20, 2020 10.16 10.24 10.05 10.11 138,112 +0.07(+0.70%)
Oct 19, 2020 10.05 10.12 10.02 10.04 104,572 +0.00(+0.00%)
Oct 16, 2020 10.15 10.15 10.03 10.04 102,300 -0.04(-0.40%)
Oct 15, 2020 10.05 10.11 9.940 10.08 91,949 -0.02(-0.20%)
Oct 14, 2020 9.980 10.12 9.970 10.10 63,185 +0.15(+1.51%)
Oct 13, 2020 10.00 10.00 9.840 9.950 109,655 +0.02(+0.20%)
Oct 12, 2020 10.17 10.17 9.840 9.930 113,907 -0.17(-1.68%)
Oct 09, 2020 10.11 10.18 10.03 10.10 87,200 -0.01(-0.10%)
Oct 08, 2020 9.840 10.15 9.812 10.11 143,529 +0.37(+3.80%)
Oct 07, 2020 9.740 9.800 9.630 9.740 109,956 +0.14(+1.46%)
Oct 06, 2020 9.570 9.680 9.570 9.600 120,421 -0.03(-0.31%)
Oct 05, 2020 9.290 9.640 9.290 9.630 133,296 +0.40(+4.33%)
Oct 02, 2020 8.800 9.290 8.800 9.230 86,100 +0.24(+2.67%)
Oct 01, 2020 9.180 9.180 8.950 8.990 74,164 -0.07(-0.77%)
Sep 30, 2020 9.140 9.290 9.020 9.060 60,896 -0.10(-1.09%)
Sep 29, 2020 9.100 9.180 9.060 9.160 65,147 +0.04(+0.44%)
Sep 28, 2020 9.170 9.239 9.070 9.120 103,104 +0.12(+1.33%)
Sep 25, 2020 9.020 9.114 9.000 9.000 97,800 -0.06(-0.72%)
Sep 24, 2020 9.230 9.230 8.914 9.065 141,924 -0.07(-0.71%)
Sep 23, 2020 9.480 9.490 9.110 9.130 72,218 -0.30(-3.18%)
Sep 22, 2020 9.450 9.570 9.360 9.430 53,952 -0.02(-0.21%)
Sep 21, 2020 9.550 9.560 9.370 9.450 78,749 -0.20(-2.07%)
Sep 18, 2020 9.620 9.700 9.570 9.650 88,100 -0.02(-0.21%)
Sep 17, 2020 9.660 9.720 9.490 9.670 98,072 -0.03(-0.31%)
Sep 16, 2020 9.620 9.760 9.480 9.700 135,285 +0.23(+2.43%)
Sep 15, 2020 9.470 9.620 9.470 9.470 104,805 -0.04(-0.42%)
Sep 14, 2020 9.450 9.570 9.369 9.510 101,875 +0.19(+2.04%)
Sep 11, 2020 9.380 9.460 9.260 9.320 162,300 -0.05(-0.53%)
Sep 10, 2020 9.470 9.540 9.370 9.370 91,503 -0.17(-1.78%)
Sep 09, 2020 9.510 9.570 9.490 9.540 127,155 +0.10(+1.06%)
Sep 08, 2020 9.480 9.480 9.370 9.440 93,135 -0.14(-1.46%)
Sep 04, 2020 9.620 9.693 9.430 9.580 127,500 -0.04(-0.42%)
Sep 03, 2020 9.740 9.820 9.580 9.620 97,785 -0.18(-1.84%)
Sep 02, 2020 9.820 9.930 9.750 9.800 51,537 +0.00(+0.00%)
Sep 01, 2020 9.860 9.880 9.770 9.800 119,419 -0.10(-1.01%)
Aug 31, 2020 9.950 10.00 9.900 9.900 67,937 -0.14(-1.39%)
Aug 28, 2020 9.980 10.04 9.860 10.04 82,700 +0.16(+1.62%)
Aug 27, 2020 9.790 9.918 9.781 9.880 110,136 +0.06(+0.61%)
Aug 26, 2020 9.950 9.990 9.800 9.820 96,574 -0.17(-1.70%)
Aug 25, 2020 10.09 10.13 9.990 9.990 66,403 -0.09(-0.89%)
Aug 24, 2020 10.15 10.20 10.05 10.08 75,274 -0.02(-0.20%)
Aug 21, 2020 10.05 10.15 10.04 10.10 67,100 -0.10(-0.98%)
Aug 20, 2020 10.32 10.34 10.15 10.20 77,512 -0.09(-0.87%)
Aug 19, 2020 10.27 10.37 10.26 10.29 73,122 -0.03(-0.29%)
Aug 18, 2020 10.47 10.47 10.27 10.32 76,719 -0.13(-1.24%)
Aug 17, 2020 10.41 10.46 10.38 10.45 60,615 +0.01(+0.10%)
Aug 14, 2020 10.32 10.50 10.32 10.44 45,100 +0.08(+0.77%)
Aug 13, 2020 10.42 10.42 10.32 10.36 41,822 -0.03(-0.29%)
Aug 12, 2020 10.29 10.44 10.28 10.39 73,226 +0.12(+1.17%)
Aug 11, 2020 10.44 10.48 10.27 10.27 130,299 -0.05(-0.48%)
Aug 10, 2020 10.16 10.35 10.16 10.32 55,700 +0.17(+1.67%)
Aug 07, 2020 10.25 10.25 10.10 10.15 150,000 -0.11(-1.07%)
Aug 06, 2020 10.21 10.40 10.21 10.26 60,696 -0.05(-0.48%)
Aug 05, 2020 10.40 10.40 10.23 10.31 90,302 +0.11(+1.08%)
Aug 04, 2020 10.11 10.24 10.11 10.20 42,581 +0.02(+0.20%)
Aug 03, 2020 10.08 10.25 9.965 10.18 90,352 +0.13(+1.29%)
Jul 31, 2020 10.48 10.48 9.750 10.05 195,800 -0.09(-0.89%)
Jul 30, 2020 10.14 10.18 9.980 10.14 75,375 -0.09(-0.88%)
Jul 29, 2020 9.790 10.26 9.790 10.23 123,489 +0.44(+4.49%)
Jul 28, 2020 9.970 9.970 9.730 9.790 113,859 -0.12(-1.21%)
Jul 27, 2020 9.910 9.980 9.780 9.910 102,721 -0.02(-0.20%)
Jul 24, 2020 9.990 10.02 9.880 9.930 117,100 -0.06(-0.60%)
Jul 23, 2020 10.27 10.27 9.930 9.990 206,419 -0.30(-2.92%)
Jul 22, 2020 10.38 10.50 10.15 10.29 254,661 -0.50(-4.63%)
Jul 21, 2020 10.54 10.91 10.54 10.79 417,408 +0.31(+2.96%)
Jul 20, 2020 10.49 10.61 10.41 10.48 131,142 +0.12(+1.16%)
Jul 17, 2020 10.24 10.46 10.24 10.36 107,000 +0.14(+1.37%)
Jul 16, 2020 10.46 10.46 10.20 10.22 110,087 -0.22(-2.11%)
Jul 15, 2020 10.16 10.44 10.11 10.44 102,304 +0.51(+5.14%)
Jul 14, 2020 9.810 9.980 9.810 9.930 95,339 +0.01(+0.10%)
Jul 13, 2020 10.15 10.15 9.880 9.920 90,444 -0.11(-1.10%)
Jul 10, 2020 10.00 10.11 9.910 10.03 87,400 +0.02(+0.20%)
Jul 09, 2020 10.51 10.51 9.970 10.01 80,627 -0.35(-3.38%)
Jul 08, 2020 10.35 10.56 10.32 10.36 56,305 +0.02(+0.19%)
Jul 07, 2020 10.33 10.50 10.32 10.34 148,250 -0.21(-1.99%)
Jul 06, 2020 10.89 10.91 10.42 10.55 132,827 -0.12(-1.12%)
Jul 02, 2020 11.10 11.10 10.67 10.67 127,200 -0.28(-2.56%)
Jul 01, 2020 11.37 11.37 10.91 10.95 105,350 +0.13(+1.20%)
Jun 30, 2020 10.65 10.82 10.56 10.82 87,247 +0.28(+2.66%)
Jun 29, 2020 10.46 10.58 10.29 10.54 124,909 +0.16(+1.54%)
Jun 26, 2020 11.05 11.15 10.24 10.38 211,800 -0.78(-6.99%)
Jun 25, 2020 10.92 11.30 10.81 11.16 111,509 +0.27(+2.48%)
Jun 24, 2020 11.19 11.22 10.66 10.89 170,118 -0.38(-3.37%)
Jun 23, 2020 11.48 11.48 11.19 11.27 98,940 -0.13(-1.14%)
Jun 22, 2020 11.50 11.52 11.31 11.40 75,979 -0.13(-1.13%)
Jun 19, 2020 11.80 11.83 11.53 11.53 54,000 -0.08(-0.65%)
Jun 18, 2020 11.51 11.70 11.50 11.61 44,538 -0.03(-0.21%)
Jun 17, 2020 11.66 11.74 11.52 11.63 97,037 -0.14(-1.19%)
Jun 16, 2020 12.01 12.05 11.77 11.77 88,439 +0.16(+1.38%)
Jun 15, 2020 10.95 11.78 10.88 11.61 137,463 +0.30(+2.65%)
Jun 12, 2020 11.43 11.46 11.04 11.31 105,500 +0.21(+1.89%)
Jun 11, 2020 11.13 11.68 11.03 11.10 223,510 -1.16(-9.46%)
Jun 10, 2020 12.59 12.59 12.05 12.26 102,894 -0.26(-2.08%)
Jun 09, 2020 12.90 12.90 12.46 12.52 140,044 -0.54(-4.13%)
Jun 08, 2020 13.07 13.11 12.86 13.06 120,270 +0.30(+2.35%)
Jun 05, 2020 12.42 12.82 12.42 12.76 148,000 +0.56(+4.59%)
Jun 04, 2020 11.86 12.20 11.86 12.20 142,144 +0.14(+1.16%)
Jun 03, 2020 11.66 12.16 11.66 12.06 112,358 +0.30(+2.55%)
Jun 02, 2020 11.64 11.78 11.64 11.76 72,698 +0.17(+1.47%)
Jun 01, 2020 11.49 11.72 11.49 11.59 38,124 +0.01(+0.09%)
May 29, 2020 11.69 11.77 11.51 11.58 77,800 -0.23(-1.95%)
May 28, 2020 11.79 11.93 11.61 11.81 101,223 +0.07(+0.60%)
May 27, 2020 11.50 11.79 11.50 11.74 99,085 +0.27(+2.35%)
May 26, 2020 11.50 11.68 11.31 11.47 104,184 +0.24(+2.14%)
May 22, 2020 11.36 11.36 11.12 11.23 58,600 -0.04(-0.35%)
May 21, 2020 11.72 11.72 11.24 11.27 65,106 -0.24(-2.04%)
May 20, 2020 11.55 11.64 11.41 11.51 96,098 +0.28(+2.45%)
May 19, 2020 11.29 11.33 11.09 11.23 76,180 +0.12(+1.08%)
May 18, 2020 11.03 11.36 10.96 11.11 199,742 +0.40(+3.73%)
May 15, 2020 10.23 10.75 10.23 10.71 77,500 +0.18(+1.71%)
May 14, 2020 10.25 10.64 10.00 10.53 99,791 +0.04(+0.38%)
May 13, 2020 10.95 11.13 10.34 10.49 154,268 -0.56(-5.07%)
May 12, 2020 11.24 11.32 11.01 11.05 168,838 -0.07(-0.63%)
May 11, 2020 11.14 11.16 11.00 11.12 60,869 -0.05(-0.45%)
May 08, 2020 11.17 11.20 10.90 11.17 159,300 +0.20(+1.82%)
May 07, 2020 11.13 11.18 10.95 10.97 82,689 +0.07(+0.64%)
May 06, 2020 11.29 11.37 10.86 10.90 67,458 -0.40(-3.54%)
May 05, 2020 11.39 11.56 11.27 11.30 84,283 +0.09(+0.80%)
May 04, 2020 10.78 11.21 10.74 11.21 138,641 -0.17(-1.49%)
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.