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 )

9.760 -0.050 (-0.51%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 30, 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 29, 2020 4.639 4.639 4.473 4.560 575,417 -0.04(-0.94%)
May 28, 2020 4.596 4.639 4.531 4.603 175,175 +0.02(+0.47%)
May 27, 2020 4.516 4.617 4.437 4.581 151,594 +0.12(+2.76%)
May 26, 2020 4.531 4.603 4.451 4.458 432,439 +0.02(+0.49%)
May 22, 2020 4.444 4.451 4.321 4.437 475,224 +0.04(+0.99%)
May 21, 2020 4.415 4.437 4.285 4.393 246,401 -0.02(-0.49%)
May 20, 2020 4.401 4.581 4.379 4.415 442,174 +0.04(+0.99%)
May 19, 2020 4.321 4.401 4.289 4.372 451,489 +0.07(+1.68%)
May 18, 2020 4.336 4.336 4.234 4.300 428,340 +0.17(+4.20%)
May 15, 2020 4.075 4.126 3.974 4.126 209,934 +0.12(+2.88%)
May 14, 2020 3.902 4.018 3.772 4.010 293,053 +0.01(+0.36%)
May 13, 2020 4.126 4.146 3.945 3.996 313,844 -0.14(-3.49%)
May 12, 2020 4.249 4.254 4.119 4.141 409,789 -0.05(-1.21%)
May 11, 2020 4.242 4.242 4.126 4.191 374,692 -0.04(-1.02%)
May 08, 2020 4.220 4.282 4.119 4.234 332,961 +0.06(+1.38%)
May 07, 2020 4.090 4.307 4.090 4.177 452,217 +0.14(+3.58%)
May 06, 2020 4.162 4.220 4.018 4.032 420,089 -0.12(-2.96%)
May 05, 2020 4.242 4.350 4.155 4.155 542,868 +0.01(+0.17%)
May 04, 2020 4.039 4.155 3.974 4.148 344,562 -0.01(-0.35%)
May 01, 2020 4.321 4.343 4.122 4.162 576,939 -0.30(-6.65%)
Apr 30, 2020 4.559 4.631 4.401 4.458 735,529 -0.10(-2.20%)
Apr 29, 2020 4.301 4.595 4.301 4.559 494,518 +0.40(+9.66%)
Apr 28, 2020 4.136 4.294 4.000 4.157 610,666 +0.15(+3.76%)
Apr 27, 2020 4.014 4.064 3.899 4.007 456,012 -0.04(-1.06%)
Apr 24, 2020 3.971 4.079 3.903 4.050 597,658 +0.11(+2.73%)
Apr 23, 2020 3.856 3.996 3.835 3.942 617,816 +0.13(+3.38%)
Apr 22, 2020 3.692 3.914 3.627 3.813 706,025 +0.21(+5.77%)
Apr 21, 2020 3.555 3.648 3.405 3.605 1,193,417 -0.06(-1.76%)
Apr 20, 2020 3.584 3.957 3.512 3.670 630,837 -0.10(-2.66%)
Apr 17, 2020 3.756 3.835 3.663 3.770 567,245 +0.04(+0.96%)
Apr 16, 2020 3.864 3.922 3.713 3.735 445,389 -0.16(-4.23%)
Apr 15, 2020 3.921 3.935 3.699 3.899 730,250 -0.11(-2.68%)
Apr 14, 2020 3.656 4.007 3.656 4.007 822,029 +0.34(+9.18%)
Apr 13, 2020 3.656 3.770 3.519 3.670 671,904 +0.11(+3.23%)
Apr 09, 2020 3.562 3.806 3.484 3.555 1,151,511 +0.11(+3.33%)
Apr 08, 2020 3.297 3.448 3.297 3.441 671,664 +0.17(+5.26%)
Apr 07, 2020 3.283 3.419 3.233 3.269 1,878,624 +0.11(+3.40%)
Apr 06, 2020 3.111 3.276 3.018 3.161 993,905 +0.09(+3.04%)
Apr 03, 2020 3.247 3.312 2.867 3.068 1,064,039 -0.09(-2.73%)
Apr 02, 2020 3.097 3.512 3.032 3.154 787,105 +0.22(+7.32%)
Apr 01, 2020 2.932 3.075 2.882 2.939 1,121,241 -0.16(-5.09%)
Mar 31, 2020 3.230 3.251 2.991 3.097 1,122,474 -0.02(-0.67%)
Mar 30, 2020 3.083 3.237 2.872 3.118 610,690 -0.12(-3.68%)
Mar 27, 2020 3.195 3.300 3.062 3.237 461,760 -0.13(-3.75%)
Mar 26, 2020 3.216 3.552 3.139 3.363 896,947 +0.22(+6.90%)
Mar 25, 2020 2.795 3.258 2.739 3.146 656,985 +0.41(+14.83%)
Mar 24, 2020 2.704 2.837 2.592 2.739 911,822 +0.28(+11.40%)
Mar 23, 2020 2.662 2.705 2.417 2.459 882,626 -0.34(-12.20%)
Mar 20, 2020 2.697 3.272 2.697 2.801 808,473 +0.19(+7.47%)
Mar 19, 2020 1.976 2.690 1.709 2.606 1,054,608 +0.56(+27.40%)
Mar 18, 2020 2.935 3.048 1.709 2.046 1,663,245 -1.18(-36.52%)
Mar 17, 2020 3.300 3.356 3.097 3.223 1,246,118 -0.04(-1.08%)
Mar 16, 2020 3.573 3.650 3.237 3.258 989,146 -0.62(-16.06%)
Mar 13, 2020 3.769 3.951 3.664 3.881 639,898 +0.25(+6.95%)
Mar 12, 2020 4.421 4.421 3.510 3.629 1,819,203 -1.12(-23.60%)
Mar 11, 2020 5.149 5.149 4.589 4.750 1,044,881 -0.50(-9.60%)
Mar 10, 2020 5.619 5.703 4.638 5.254 1,179,807 +0.01(+0.13%)
Mar 09, 2020 5.605 5.854 5.135 5.247 1,062,862 -1.65(-23.96%)
Mar 06, 2020 6.971 6.978 6.775 6.901 514,002 -0.22(-3.05%)
Mar 05, 2020 7.279 7.314 7.090 7.118 299,617 -0.23(-3.15%)
Mar 04, 2020 7.398 7.419 7.300 7.349 238,469 +0.05(+0.67%)
Mar 03, 2020 7.279 7.433 7.097 7.300 406,202 +0.04(+0.58%)
Mar 02, 2020 7.174 7.356 7.093 7.258 531,916 +0.15(+2.07%)
Feb 28, 2020 7.007 7.132 6.702 7.111 740,329 -0.19(-2.57%)
Feb 27, 2020 7.381 7.413 6.979 7.298 767,852 -0.23(-3.04%)
Feb 26, 2020 7.583 7.694 7.492 7.527 476,480 -0.07(-0.91%)
Feb 25, 2020 7.909 7.944 7.492 7.597 617,584 -0.27(-3.44%)
Feb 24, 2020 7.950 7.978 7.853 7.867 371,460 -0.19(-2.41%)
Feb 21, 2020 8.152 8.158 8.061 8.061 280,794 -0.09(-1.11%)
Feb 20, 2020 8.131 8.179 8.110 8.152 363,254 +0.04(+0.51%)
Feb 19, 2020 8.061 8.124 8.047 8.110 426,875 +0.08(+1.04%)
Feb 18, 2020 7.964 8.047 7.957 8.027 369,700 +0.07(+0.87%)
Feb 14, 2020 7.929 7.964 7.929 7.957 273,011 +0.04(+0.53%)
Feb 13, 2020 7.881 7.923 7.832 7.916 337,155 +0.03(+0.44%)
Feb 12, 2020 7.825 7.881 7.825 7.881 218,723 +0.08(+1.07%)
Feb 11, 2020 7.728 7.798 7.701 7.798 603,452 +0.17(+2.27%)
Feb 10, 2020 7.631 7.770 7.624 7.624 240,803 -0.03(-0.36%)
Feb 07, 2020 7.673 7.689 7.638 7.652 124,109 -0.05(-0.63%)
Feb 06, 2020 7.770 7.770 7.701 7.701 187,433 -0.07(-0.89%)
Feb 05, 2020 7.742 7.812 7.730 7.770 219,099 +0.10(+1.36%)
Feb 04, 2020 7.728 7.805 7.659 7.666 392,738 +0.01(+0.09%)
Feb 03, 2020 7.784 7.803 7.659 7.659 233,773 -0.12(-1.60%)
Jan 31, 2020 7.839 7.853 7.749 7.784 260,028 -0.07(-0.88%)
Jan 30, 2020 7.818 7.853 7.736 7.853 271,151 -0.01(-0.09%)
Jan 29, 2020 7.894 7.908 7.853 7.859 92,190 -0.01(-0.09%)
Jan 28, 2020 7.832 7.894 7.832 7.866 176,909 +0.07(+0.88%)
Jan 27, 2020 7.818 7.846 7.756 7.798 349,933 -0.11(-1.39%)
Jan 24, 2020 8.011 8.011 7.908 7.908 339,724 -0.06(-0.78%)
Jan 23, 2020 7.976 8.004 7.925 7.969 197,047 -0.02(-0.26%)
Jan 22, 2020 8.059 8.066 7.969 7.990 270,185 -0.04(-0.51%)
Jan 21, 2020 8.148 8.148 7.997 8.031 340,207 -0.11(-1.35%)
Jan 17, 2020 8.265 8.300 8.100 8.141 552,488 -0.12(-1.50%)
Jan 16, 2020 8.245 8.313 8.210 8.265 322,940 +0.03(+0.42%)
Jan 15, 2020 8.176 8.245 8.121 8.231 167,850 +0.06(+0.76%)
Jan 14, 2020 8.134 8.176 8.114 8.169 211,535 +0.06(+0.76%)
Jan 13, 2020 8.093 8.134 8.045 8.107 277,313 +0.02(+0.26%)
Jan 10, 2020 8.107 8.128 8.045 8.086 238,214 -0.01(-0.08%)
Jan 09, 2020 8.100 8.148 8.052 8.093 541,144 -0.01(-0.08%)
Jan 08, 2020 8.231 8.231 8.086 8.100 277,886 -0.09(-1.09%)
Jan 07, 2020 8.114 8.224 8.086 8.190 253,462 +0.10(+1.28%)
Jan 06, 2020 8.121 8.162 8.086 8.086 403,653 -0.01(-0.08%)
Jan 03, 2020 8.121 8.169 8.086 8.093 291,587 -0.04(-0.51%)
Jan 02, 2020 8.210 8.245 8.093 8.134 259,778 -0.01(-0.08%)
Dec 31, 2019 8.100 8.175 8.053 8.141 590,592 +0.08(+0.93%)
Dec 30, 2019 8.250 8.332 8.060 8.066 411,770 -0.18(-2.23%)
Dec 27, 2019 8.366 8.400 8.135 8.250 274,837 -0.03(-0.33%)
Dec 26, 2019 8.237 8.322 8.155 8.278 493,573 +0.11(+1.34%)
Dec 24, 2019 8.087 8.210 8.032 8.169 224,533 +0.08(+1.01%)
Dec 23, 2019 8.141 8.141 8.019 8.087 387,167 -0.05(-0.67%)
Dec 20, 2019 8.073 8.169 8.032 8.141 673,307 +0.11(+1.36%)
Dec 19, 2019 7.875 8.080 7.875 8.032 630,186 +0.13(+1.64%)
Dec 18, 2019 7.807 7.944 7.807 7.903 378,225 +0.08(+1.05%)
Dec 17, 2019 7.780 7.937 7.780 7.821 680,224 +0.06(+0.79%)
Dec 16, 2019 7.691 7.760 7.650 7.760 538,354 +0.13(+1.70%)
Dec 13, 2019 7.732 7.732 7.548 7.630 459,626 -0.14(-1.76%)
Dec 12, 2019 7.746 7.848 7.719 7.766 303,254 +0.07(+0.89%)
Dec 11, 2019 7.644 7.698 7.610 7.698 555,918 +0.01(+0.09%)
Dec 10, 2019 7.637 7.691 7.596 7.691 721,370 +0.08(+0.98%)
Dec 09, 2019 7.419 7.623 7.419 7.616 431,175 +0.14(+1.92%)
Dec 06, 2019 7.460 7.487 7.398 7.473 370,165 +0.06(+0.83%)
Dec 05, 2019 7.514 7.528 7.364 7.412 397,305 -0.10(-1.27%)
Dec 04, 2019 7.664 7.664 7.466 7.507 352,057 -0.16(-2.05%)
Dec 03, 2019 7.623 7.671 7.528 7.664 522,776 +0.01(+0.09%)
Dec 02, 2019 7.603 7.705 7.573 7.657 363,087 +0.05(+0.72%)
Nov 29, 2019 7.515 7.708 7.481 7.603 236,609 +0.04(+0.54%)
Nov 27, 2019 7.407 7.582 7.386 7.562 404,115 +0.10(+1.36%)
Nov 26, 2019 7.481 7.528 7.400 7.461 343,485 -0.02(-0.27%)
Nov 25, 2019 7.353 7.528 7.339 7.481 1,057,700 +0.13(+1.75%)
Nov 22, 2019 7.272 7.359 7.272 7.353 297,722 +0.11(+1.49%)
Nov 21, 2019 7.224 7.305 7.211 7.245 446,831 +0.07(+0.94%)
Nov 20, 2019 7.130 7.211 7.096 7.177 390,753 +0.05(+0.66%)
Nov 19, 2019 7.272 7.272 7.082 7.130 496,818 -0.10(-1.40%)
Nov 18, 2019 7.319 7.319 7.218 7.231 446,451 -0.07(-1.02%)
Nov 15, 2019 7.305 7.339 7.265 7.305 311,040 +0.03(+0.46%)
Nov 14, 2019 7.332 7.332 7.238 7.272 279,681 -0.04(-0.55%)
Nov 13, 2019 7.272 7.326 7.204 7.312 567,784 +0.02(+0.28%)
Nov 12, 2019 7.380 7.447 7.272 7.292 533,216 -0.08(-1.10%)
Nov 11, 2019 7.346 7.404 7.305 7.373 301,540 -0.03(-0.46%)
Nov 08, 2019 7.339 7.441 7.339 7.407 283,813 +0.01(+0.18%)
Nov 07, 2019 7.447 7.461 7.353 7.393 317,509 -0.03(-0.45%)
Nov 06, 2019 7.413 7.427 7.373 7.427 366,231 +0.03(+0.46%)
Nov 05, 2019 7.528 7.569 7.339 7.393 521,454 -0.12(-1.62%)
Nov 04, 2019 7.711 7.738 7.498 7.515 642,234 -0.24(-3.14%)
Nov 01, 2019 7.380 7.785 7.380 7.758 666,029 +0.40(+5.42%)
Oct 31, 2019 7.420 7.464 7.353 7.359 323,506 -0.10(-1.35%)
Oct 30, 2019 7.359 7.460 7.353 7.460 381,539 +0.08(+1.09%)
Oct 29, 2019 7.386 7.406 7.339 7.380 325,075 -0.03(-0.36%)
Oct 28, 2019 7.513 7.560 7.366 7.406 492,949 -0.05(-0.72%)
Oct 25, 2019 7.326 7.503 7.286 7.460 538,940 +0.13(+1.83%)
Oct 24, 2019 7.246 7.326 7.205 7.326 807,440 +0.15(+2.05%)
Oct 23, 2019 7.205 7.205 7.162 7.179 207,909 -0.02(-0.28%)
Oct 22, 2019 7.212 7.260 7.192 7.199 311,072 +0.01(+0.09%)
Oct 21, 2019 7.232 7.258 7.192 7.192 98,318 -0.03(-0.37%)
Oct 18, 2019 7.172 7.259 7.145 7.219 130,815 +0.09(+1.22%)
Oct 17, 2019 7.138 7.185 7.118 7.132 179,307 -0.01(-0.09%)
Oct 16, 2019 7.232 7.272 7.132 7.138 337,161 -0.10(-1.39%)
Oct 15, 2019 7.232 7.252 7.192 7.239 210,584 +0.05(+0.65%)
Oct 14, 2019 7.252 7.252 7.166 7.192 225,133 -0.07(-1.01%)
Oct 11, 2019 7.266 7.299 7.239 7.266 265,960 +0.05(+0.65%)
Oct 10, 2019 7.259 7.276 7.212 7.219 157,948 -0.02(-0.28%)
Oct 09, 2019 7.286 7.333 7.232 7.239 177,181 -0.02(-0.28%)
Oct 08, 2019 7.339 7.346 7.212 7.259 360,410 -0.08(-1.09%)
Oct 07, 2019 7.346 7.386 7.306 7.339 230,395 -0.04(-0.54%)
Oct 04, 2019 7.426 7.448 7.339 7.380 155,007 -0.03(-0.45%)
Oct 03, 2019 7.406 7.433 7.299 7.413 445,198 -0.01(-0.09%)
Oct 02, 2019 7.520 7.520 7.386 7.420 305,166 -0.12(-1.60%)
Oct 01, 2019 7.594 7.627 7.534 7.540 140,521 -0.08(-1.05%)
Sep 30, 2019 7.508 7.634 7.501 7.621 230,597 +0.09(+1.23%)
Sep 27, 2019 7.501 7.567 7.478 7.528 171,282 +0.04(+0.53%)
Sep 26, 2019 7.475 7.508 7.458 7.488 194,739 -0.01(-0.09%)
Sep 25, 2019 7.475 7.534 7.461 7.494 241,245 +0.00(+0.00%)
Sep 24, 2019 7.567 7.601 7.481 7.494 338,584 -0.07(-0.88%)
Sep 23, 2019 7.548 7.594 7.541 7.561 167,084 +0.03(+0.35%)
Sep 20, 2019 7.574 7.621 7.514 7.534 318,462 +0.01(+0.09%)
Sep 19, 2019 7.680 7.706 7.514 7.528 281,655 -0.12(-1.56%)
Sep 18, 2019 7.773 7.773 7.627 7.647 201,479 -0.13(-1.71%)
Sep 17, 2019 7.727 7.780 7.656 7.780 155,787 +0.07(+0.95%)
Sep 16, 2019 7.747 7.780 7.654 7.707 155,879 +0.10(+1.31%)
Sep 13, 2019 7.548 7.607 7.548 7.607 167,818 +0.05(+0.70%)
Sep 12, 2019 7.601 7.603 7.528 7.554 134,451 -0.03(-0.44%)
Sep 11, 2019 7.561 7.647 7.554 7.587 183,807 +0.02(+0.26%)
Sep 10, 2019 7.587 7.621 7.561 7.567 247,540 -0.01(-0.09%)
Sep 09, 2019 7.461 7.574 7.456 7.574 379,205 +0.15(+2.06%)
Sep 06, 2019 7.428 7.462 7.348 7.421 259,711 -0.05(-0.71%)
Sep 05, 2019 7.488 7.508 7.435 7.475 230,096 +0.01(+0.09%)
Sep 04, 2019 7.475 7.501 7.448 7.468 164,668 +0.05(+0.72%)
Sep 03, 2019 7.388 7.441 7.368 7.415 142,553 -0.03(-0.36%)
Aug 30, 2019 7.441 7.455 7.376 7.441 190,289 +0.05(+0.71%)
Aug 29, 2019 7.501 7.533 7.369 7.389 388,803 -0.04(-0.53%)
Aug 28, 2019 7.362 7.468 7.362 7.428 306,223 +0.10(+1.35%)
Aug 27, 2019 7.474 7.476 7.323 7.330 273,937 -0.11(-1.42%)
Aug 26, 2019 7.527 7.540 7.407 7.435 175,192 -0.05(-0.62%)
Aug 23, 2019 7.474 7.527 7.452 7.481 206,400 -0.03(-0.44%)
Aug 22, 2019 7.599 7.606 7.507 7.514 247,529 -0.03(-0.44%)
Aug 21, 2019 7.632 7.632 7.514 7.547 209,497 +0.01(+0.09%)
Aug 20, 2019 7.547 7.560 7.435 7.540 176,668 +0.03(+0.44%)
Aug 19, 2019 7.507 7.540 7.468 7.507 134,230 +0.07(+0.97%)
Aug 16, 2019 7.356 7.455 7.356 7.435 194,089 +0.11(+1.44%)
Aug 15, 2019 7.315 7.362 7.271 7.330 168,161 +0.00(+0.00%)
Aug 14, 2019 7.422 7.422 7.257 7.330 178,081 -0.12(-1.68%)
Aug 13, 2019 7.369 7.461 7.369 7.455 260,228 +0.04(+0.53%)
Aug 12, 2019 7.422 7.428 7.382 7.415 162,618 +0.00(+0.00%)
Aug 09, 2019 7.514 7.514 7.402 7.415 119,614 -0.04(-0.53%)
Aug 08, 2019 7.389 7.455 7.389 7.455 185,111 +0.12(+1.61%)
Aug 07, 2019 7.310 7.356 7.224 7.336 174,344 -0.05(-0.71%)
Aug 06, 2019 7.382 7.425 7.283 7.389 287,742 +0.02(+0.27%)
Aug 05, 2019 7.494 7.525 7.326 7.369 461,958 -0.20(-2.69%)
Aug 02, 2019 7.718 7.718 7.553 7.573 162,627 -0.12(-1.54%)
Aug 01, 2019 7.770 7.797 7.658 7.691 183,586 -0.10(-1.27%)
Jul 31, 2019 7.699 7.803 7.686 7.790 238,405 +0.10(+1.27%)
Jul 30, 2019 7.699 7.725 7.673 7.692 220,599 -0.02(-0.25%)
Jul 29, 2019 7.784 7.823 7.647 7.712 243,560 -0.07(-0.84%)
Jul 26, 2019 7.797 7.836 7.770 7.777 106,983 -0.02(-0.25%)
Jul 25, 2019 7.894 7.894 7.770 7.797 231,750 -0.08(-1.08%)
Jul 24, 2019 7.849 7.911 7.849 7.881 136,528 -0.01(-0.17%)
Jul 23, 2019 7.888 7.918 7.849 7.894 121,411 +0.03(+0.33%)
Jul 22, 2019 7.881 7.894 7.803 7.868 158,822 -0.02(-0.25%)
Jul 19, 2019 7.836 7.888 7.829 7.888 188,524 +0.07(+0.83%)
Jul 18, 2019 7.829 7.849 7.797 7.823 137,517 -0.03(-0.33%)
Jul 17, 2019 7.875 7.888 7.797 7.849 143,355 -0.03(-0.33%)
Jul 16, 2019 7.855 7.881 7.816 7.875 216,130 +0.04(+0.50%)
Jul 15, 2019 7.875 7.894 7.824 7.836 145,223 +0.00(+0.00%)
Jul 12, 2019 7.855 7.888 7.810 7.836 82,920 -0.01(-0.17%)
Jul 11, 2019 7.829 7.921 7.816 7.849 227,875 +0.04(+0.50%)
Jul 10, 2019 7.764 7.816 7.764 7.810 151,701 +0.11(+1.44%)
Jul 09, 2019 7.751 7.751 7.673 7.699 156,449 +0.01(+0.08%)
Jul 08, 2019 7.686 7.699 7.666 7.692 120,088 +0.02(+0.26%)
Jul 05, 2019 7.699 7.699 7.628 7.673 102,998 +0.01(+0.17%)
Jul 03, 2019 7.627 7.699 7.594 7.660 227,915 +0.03(+0.43%)
Jul 02, 2019 7.679 7.698 7.607 7.627 225,654 -0.07(-0.93%)
Jul 01, 2019 7.770 7.770 7.699 7.699 160,178 +0.01(+0.08%)
Jun 28, 2019 7.640 7.711 7.640 7.692 102,172 +0.06(+0.76%)
Jun 27, 2019 7.653 7.718 7.621 7.634 158,549 +0.03(+0.34%)
Jun 26, 2019 7.615 7.692 7.608 7.608 131,672 +0.03(+0.34%)
Jun 25, 2019 7.653 7.699 7.582 7.582 154,754 -0.08(-1.10%)
Jun 24, 2019 7.725 7.763 7.647 7.666 187,172 -0.05(-0.59%)
Jun 21, 2019 7.615 7.718 7.589 7.712 147,152 +0.05(+0.59%)
Jun 20, 2019 7.615 7.686 7.550 7.666 186,744 +0.15(+1.98%)
Jun 19, 2019 7.498 7.522 7.472 7.518 125,531 +0.00(+0.00%)
Jun 18, 2019 7.511 7.562 7.472 7.518 196,210 +0.05(+0.61%)
Jun 17, 2019 7.595 7.602 7.459 7.472 190,871 -0.07(-0.94%)
Jun 14, 2019 7.563 7.589 7.509 7.543 112,992 +0.01(+0.17%)
Jun 13, 2019 7.498 7.582 7.498 7.530 143,044 +0.03(+0.43%)
Jun 12, 2019 7.446 7.498 7.433 7.498 159,977 +0.03(+0.43%)
Jun 11, 2019 7.492 7.492 7.440 7.466 152,723 -0.01(-0.17%)
Jun 10, 2019 7.485 7.492 7.427 7.479 175,847 +0.03(+0.35%)
Jun 07, 2019 7.518 7.524 7.433 7.453 143,133 +0.03(+0.35%)
Jun 06, 2019 7.427 7.466 7.408 7.427 142,940 +0.01(+0.17%)
Jun 05, 2019 7.427 7.427 7.343 7.414 305,031 -0.01(-0.17%)
Jun 04, 2019 7.459 7.492 7.388 7.427 234,635 +0.01(+0.09%)
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.