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 )

9.830 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 (%)
Aug 31, 2021 5.945 5.969 5.928 5.937 155,580 -0.01(-0.14%)
Aug 30, 2021 5.953 5.986 5.937 5.945 135,082 -0.02(-0.41%)
Aug 27, 2021 5.896 5.972 5.896 5.969 163,320 +0.11(+1.81%)
Aug 26, 2021 5.937 5.937 5.863 5.863 147,922 -0.07(-1.10%)
Aug 25, 2021 5.863 5.969 5.847 5.928 179,178 +0.04(+0.69%)
Aug 24, 2021 5.904 5.904 5.847 5.887 256,000 +0.04(+0.70%)
Aug 23, 2021 5.855 5.879 5.838 5.847 217,654 +0.08(+1.42%)
Aug 20, 2021 5.708 5.806 5.708 5.765 113,579 +0.02(+0.43%)
Aug 19, 2021 5.765 5.824 5.708 5.740 449,878 -0.16(-2.64%)
Aug 18, 2021 5.945 5.961 5.887 5.896 180,106 -0.05(-0.83%)
Aug 17, 2021 5.953 6.006 5.920 5.945 141,362 -0.06(-0.95%)
Aug 16, 2021 6.026 6.043 5.961 6.002 196,584 -0.04(-0.68%)
Aug 13, 2021 6.076 6.084 6.026 6.043 126,600 -0.02(-0.27%)
Aug 12, 2021 6.043 6.059 6.010 6.059 143,381 +0.02(+0.41%)
Aug 11, 2021 6.002 6.067 5.994 6.035 157,988 +0.02(+0.41%)
Aug 10, 2021 5.937 6.026 5.937 6.010 222,890 +0.07(+1.24%)
Aug 09, 2021 5.961 5.986 5.928 5.937 210,857 -0.05(-0.82%)
Aug 06, 2021 6.002 6.026 5.969 5.986 143,148 -0.01(-0.14%)
Aug 05, 2021 5.986 6.035 5.961 5.994 230,530 +0.02(+0.41%)
Aug 04, 2021 6.002 6.026 5.961 5.969 255,708 -0.07(-1.22%)
Aug 03, 2021 6.043 6.050 5.945 6.043 235,679 +0.02(+0.41%)
Aug 02, 2021 6.051 6.084 6.018 6.018 213,565 -0.05(-0.81%)
Jul 30, 2021 6.100 6.124 6.035 6.067 185,044 -0.06(-1.06%)
Jul 29, 2021 6.092 6.149 6.084 6.132 157,132 +0.04(+0.67%)
Jul 28, 2021 6.075 6.092 6.019 6.092 126,963 +0.04(+0.67%)
Jul 27, 2021 6.084 6.084 6.043 6.051 98,261 -0.02(-0.27%)
Jul 26, 2021 5.994 6.069 5.913 6.067 143,975 +0.05(+0.81%)
Jul 23, 2021 6.043 6.043 5.962 6.019 243,133 -0.02(-0.27%)
Jul 22, 2021 6.075 6.075 5.994 6.035 144,613 -0.01(-0.13%)
Jul 21, 2021 6.084 6.124 6.043 6.043 257,377 +0.02(+0.27%)
Jul 20, 2021 5.889 6.027 5.889 6.027 417,455 +0.16(+2.77%)
Jul 19, 2021 5.986 6.010 5.775 5.864 1,011,981 -0.35(-5.62%)
Jul 16, 2021 6.197 6.270 6.174 6.214 345,937 +0.02(+0.26%)
Jul 15, 2021 6.238 6.276 6.084 6.197 348,594 -0.05(-0.78%)
Jul 14, 2021 6.417 6.441 6.214 6.246 313,364 -0.11(-1.79%)
Jul 13, 2021 6.425 6.433 6.360 6.360 81,631 -0.07(-1.14%)
Jul 12, 2021 6.400 6.433 6.384 6.433 120,371 +0.02(+0.38%)
Jul 09, 2021 6.319 6.425 6.319 6.408 125,084 +0.10(+1.54%)
Jul 08, 2021 6.319 6.368 6.222 6.311 283,749 -0.11(-1.65%)
Jul 07, 2021 6.441 6.449 6.376 6.417 240,318 -0.03(-0.50%)
Jul 06, 2021 6.530 6.530 6.392 6.449 173,110 -0.05(-0.75%)
Jul 02, 2021 6.465 6.498 6.461 6.498 135,176 +0.06(+1.01%)
Jul 01, 2021 6.482 6.482 6.408 6.433 169,782 +0.05(+0.76%)
Jun 30, 2021 6.287 6.400 6.287 6.384 286,025 +0.09(+1.41%)
Jun 29, 2021 6.311 6.328 6.271 6.295 271,769 -0.01(-0.13%)
Jun 28, 2021 6.416 6.416 6.263 6.303 199,377 -0.09(-1.39%)
Jun 25, 2021 6.392 6.408 6.360 6.392 160,151 +0.03(+0.51%)
Jun 24, 2021 6.441 6.457 6.360 6.360 172,582 -0.05(-0.76%)
Jun 23, 2021 6.360 6.441 6.360 6.408 290,703 +0.05(+0.76%)
Jun 22, 2021 6.400 6.408 6.328 6.360 137,784 +0.00(+0.00%)
Jun 21, 2021 6.247 6.400 6.239 6.360 257,847 +0.14(+2.20%)
Jun 18, 2021 6.392 6.440 6.013 6.223 692,705 -0.24(-3.75%)
Jun 17, 2021 6.763 6.763 6.433 6.465 348,633 -0.27(-4.07%)
Jun 16, 2021 6.675 6.763 6.659 6.739 215,949 +0.06(+0.85%)
Jun 15, 2021 6.667 6.691 6.638 6.683 196,244 +0.03(+0.49%)
Jun 14, 2021 6.634 6.659 6.602 6.650 214,859 +0.06(+0.98%)
Jun 11, 2021 6.602 6.610 6.574 6.586 159,240 +0.05(+0.74%)
Jun 10, 2021 6.489 6.594 6.465 6.537 296,606 +0.10(+1.50%)
Jun 09, 2021 6.441 6.450 6.416 6.441 132,638 +0.02(+0.25%)
Jun 08, 2021 6.457 6.480 6.400 6.424 253,927 -0.02(-0.38%)
Jun 07, 2021 6.416 6.457 6.416 6.449 244,292 +0.04(+0.63%)
Jun 04, 2021 6.384 6.416 6.352 6.408 196,129 +0.03(+0.51%)
Jun 03, 2021 6.376 6.400 6.328 6.376 254,607 -0.01(-0.13%)
Jun 02, 2021 6.392 6.433 6.344 6.384 341,899 +0.02(+0.38%)
Jun 01, 2021 6.328 6.382 6.328 6.360 281,055 +0.07(+1.16%)
May 28, 2021 6.311 6.343 6.279 6.287 164,425 +0.00(+0.06%)
May 27, 2021 6.287 6.327 6.279 6.283 179,004 -0.01(-0.19%)
May 26, 2021 6.287 6.319 6.271 6.295 141,192 +0.01(+0.13%)
May 25, 2021 6.303 6.327 6.287 6.287 139,566 -0.02(-0.25%)
May 24, 2021 6.287 6.303 6.251 6.303 222,283 +0.02(+0.38%)
May 21, 2021 6.287 6.291 6.279 6.279 251,942 -0.01(-0.13%)
May 20, 2021 6.271 6.287 6.271 6.287 188,843 +0.02(+0.26%)
May 19, 2021 6.271 6.295 6.215 6.271 129,467 -0.05(-0.76%)
May 18, 2021 6.319 6.367 6.311 6.319 228,665 +0.02(+0.38%)
May 17, 2021 6.239 6.335 6.215 6.295 280,809 +0.09(+1.42%)
May 14, 2021 6.103 6.223 6.103 6.207 159,161 +0.14(+2.25%)
May 13, 2021 6.031 6.095 5.974 6.071 225,282 +0.05(+0.80%)
May 12, 2021 6.087 6.191 6.007 6.023 234,427 -0.07(-1.18%)
May 11, 2021 6.183 6.215 6.087 6.095 199,090 -0.11(-1.81%)
May 10, 2021 6.215 6.263 6.163 6.207 277,515 +0.05(+0.78%)
May 07, 2021 6.039 6.215 6.023 6.159 476,136 +0.11(+1.86%)
May 06, 2021 6.055 6.063 5.991 6.047 145,725 +0.03(+0.53%)
May 05, 2021 6.007 6.023 5.983 6.015 182,738 +0.03(+0.54%)
May 04, 2021 6.007 6.015 5.958 5.983 170,849 -0.02(-0.40%)
May 03, 2021 5.934 6.015 5.910 6.007 205,148 +0.07(+1.22%)
Apr 30, 2021 5.918 5.966 5.918 5.934 208,897 +0.02(+0.27%)
Apr 29, 2021 5.918 5.966 5.903 5.918 250,172 +0.03(+0.54%)
Apr 28, 2021 5.823 5.895 5.799 5.887 319,379 +0.07(+1.23%)
Apr 27, 2021 5.783 5.815 5.751 5.815 248,993 +0.06(+1.11%)
Apr 26, 2021 5.719 5.815 5.719 5.751 334,233 +0.01(+0.14%)
Apr 23, 2021 5.695 5.759 5.664 5.743 174,876 +0.05(+0.84%)
Apr 22, 2021 5.735 5.775 5.695 5.695 191,309 -0.02(-0.28%)
Apr 21, 2021 5.640 5.727 5.624 5.711 172,670 +0.04(+0.70%)
Apr 20, 2021 5.743 5.743 5.640 5.672 222,675 +0.00(+0.00%)
Apr 19, 2021 5.695 5.703 5.672 5.672 169,127 -0.01(-0.14%)
Apr 16, 2021 5.664 5.695 5.648 5.679 189,815 +0.03(+0.56%)
Apr 15, 2021 5.640 5.664 5.590 5.648 238,281 +0.06(+1.00%)
Apr 14, 2021 5.600 5.656 5.560 5.592 286,632 +0.03(+0.57%)
Apr 13, 2021 5.608 5.608 5.560 5.560 136,093 -0.02(-0.29%)
Apr 12, 2021 5.624 5.664 5.576 5.576 178,745 -0.05(-0.85%)
Apr 09, 2021 5.616 5.656 5.593 5.624 147,006 +0.04(+0.71%)
Apr 08, 2021 5.600 5.608 5.584 5.584 120,418 +0.00(+0.00%)
Apr 07, 2021 5.576 5.608 5.552 5.584 187,736 +0.03(+0.57%)
Apr 06, 2021 5.504 5.568 5.504 5.552 283,868 +0.06(+1.01%)
Apr 05, 2021 5.504 5.568 5.345 5.496 305,149 +0.01(+0.15%)
Apr 01, 2021 5.472 5.520 5.464 5.488 295,896 +0.02(+0.44%)
Mar 31, 2021 5.441 5.484 5.425 5.464 177,817 +0.02(+0.44%)
Mar 30, 2021 5.488 5.496 5.425 5.441 130,185 -0.04(-0.72%)
Mar 29, 2021 5.528 5.528 5.417 5.480 240,967 +0.04(+0.73%)
Mar 26, 2021 5.377 5.449 5.373 5.441 178,047 +0.11(+2.08%)
Mar 25, 2021 5.322 5.346 5.219 5.330 189,204 -0.02(-0.44%)
Mar 24, 2021 5.330 5.385 5.314 5.354 146,097 +0.06(+1.04%)
Mar 23, 2021 5.377 5.409 5.290 5.298 239,943 -0.11(-2.05%)
Mar 22, 2021 5.401 5.441 5.377 5.409 160,123 -0.02(-0.44%)
Mar 19, 2021 5.346 5.441 5.338 5.433 222,812 +0.06(+1.03%)
Mar 18, 2021 5.520 5.536 5.370 5.377 221,248 -0.13(-2.44%)
Mar 17, 2021 5.520 5.567 5.464 5.512 274,164 -0.02(-0.29%)
Mar 16, 2021 5.559 5.559 5.512 5.528 189,056 -0.02(-0.43%)
Mar 15, 2021 5.520 5.567 5.501 5.551 388,075 +0.06(+1.01%)
Mar 12, 2021 5.496 5.512 5.449 5.496 267,324 +0.04(+0.72%)
Mar 11, 2021 5.449 5.488 5.409 5.457 314,944 +0.06(+1.02%)
Mar 10, 2021 5.283 5.401 5.275 5.401 382,910 +0.13(+2.55%)
Mar 09, 2021 5.290 5.306 5.259 5.267 221,040 +0.01(+0.15%)
Mar 08, 2021 5.227 5.290 5.227 5.259 301,608 +0.06(+1.06%)
Mar 05, 2021 5.314 5.330 5.116 5.203 333,839 +0.02(+0.46%)
Mar 04, 2021 5.235 5.306 5.164 5.180 571,418 -0.05(-0.91%)
Mar 03, 2021 5.211 5.283 5.211 5.227 266,269 +0.02(+0.30%)
Mar 02, 2021 5.164 5.235 5.148 5.211 259,967 +0.06(+1.23%)
Mar 01, 2021 5.116 5.188 5.116 5.148 434,744 +0.08(+1.56%)
Feb 26, 2021 5.140 5.187 5.042 5.069 334,659 -0.08(-1.52%)
Feb 25, 2021 5.265 5.281 5.124 5.147 263,301 -0.11(-2.09%)
Feb 24, 2021 5.218 5.320 5.163 5.257 637,441 +0.05(+1.06%)
Feb 23, 2021 5.218 5.257 5.163 5.202 417,160 +0.00(+0.00%)
Feb 22, 2021 5.077 5.210 5.077 5.202 371,859 +0.12(+2.31%)
Feb 19, 2021 5.077 5.108 5.073 5.085 232,706 +0.02(+0.31%)
Feb 18, 2021 5.077 5.140 5.061 5.069 422,561 -0.04(-0.77%)
Feb 17, 2021 5.100 5.140 5.069 5.108 355,466 +0.01(+0.15%)
Feb 16, 2021 5.093 5.124 5.065 5.100 284,636 +0.06(+1.25%)
Feb 12, 2021 4.998 5.038 4.951 5.038 276,928 +0.09(+1.74%)
Feb 11, 2021 5.030 5.030 4.936 4.951 422,780 -0.06(-1.25%)
Feb 10, 2021 5.022 5.049 4.998 5.014 280,346 +0.01(+0.16%)
Feb 09, 2021 4.983 5.038 4.928 5.006 522,121 +0.02(+0.47%)
Feb 08, 2021 4.912 4.983 4.889 4.983 577,086 +0.09(+1.76%)
Feb 05, 2021 4.951 4.959 4.857 4.896 524,418 +0.00(+0.00%)
Feb 04, 2021 4.857 4.904 4.810 4.896 315,925 +0.08(+1.63%)
Feb 03, 2021 4.779 4.826 4.763 4.818 231,368 +0.03(+0.66%)
Feb 02, 2021 4.810 4.849 4.771 4.787 303,397 +0.02(+0.49%)
Feb 01, 2021 4.755 4.787 4.708 4.763 228,029 +0.04(+0.83%)
Jan 29, 2021 4.770 4.817 4.724 4.724 350,031 -0.08(-1.62%)
Jan 28, 2021 4.732 4.827 4.732 4.802 198,383 +0.06(+1.31%)
Jan 27, 2021 4.825 4.872 4.739 4.739 282,926 -0.12(-2.56%)
Jan 26, 2021 4.887 4.942 4.856 4.864 366,316 +0.00(+0.00%)
Jan 25, 2021 4.825 4.879 4.802 4.864 261,924 +0.01(+0.16%)
Jan 22, 2021 4.864 4.864 4.732 4.856 422,376 -0.05(-0.95%)
Jan 21, 2021 5.058 5.058 4.895 4.903 401,058 -0.15(-2.93%)
Jan 20, 2021 5.082 5.091 4.996 5.051 254,172 -0.01(-0.15%)
Jan 19, 2021 5.027 5.066 4.988 5.058 331,487 +0.07(+1.40%)
Jan 15, 2021 5.019 5.051 4.942 4.988 468,122 -0.05(-0.93%)
Jan 14, 2021 4.988 5.066 4.965 5.035 277,952 +0.08(+1.57%)
Jan 13, 2021 4.887 4.965 4.872 4.957 370,919 +0.08(+1.59%)
Jan 12, 2021 4.778 4.926 4.778 4.879 615,822 +0.12(+2.45%)
Jan 11, 2021 4.763 4.823 4.747 4.763 513,271 -0.01(-0.16%)
Jan 08, 2021 4.817 4.864 4.732 4.770 374,317 -0.02(-0.33%)
Jan 07, 2021 4.732 4.829 4.700 4.786 387,444 +0.09(+1.99%)
Jan 06, 2021 4.693 4.743 4.630 4.693 561,677 +0.05(+1.00%)
Jan 05, 2021 4.545 4.770 4.514 4.646 586,316 +0.11(+2.40%)
Jan 04, 2021 4.545 4.591 4.467 4.537 577,225 +0.05(+1.22%)
Dec 31, 2020 4.483 4.483 4.483 677,022 +0.04(+0.87%)
Dec 30, 2020 4.429 4.521 4.413 4.444 677,022 +0.02(+0.52%)
Dec 29, 2020 4.429 4.475 4.405 4.421 701,311 -0.06(-1.38%)
Dec 28, 2020 4.483 4.521 4.382 4.483 663,530 +0.04(+0.87%)
Dec 24, 2020 4.436 4.467 4.390 4.444 370,568 -0.01(-0.17%)
Dec 23, 2020 4.490 4.529 4.452 4.452 366,328 -0.04(-0.86%)
Dec 22, 2020 4.490 4.513 4.444 4.490 428,792 -0.01(-0.17%)
Dec 21, 2020 4.598 4.606 4.490 4.498 684,767 -0.18(-3.80%)
Dec 18, 2020 4.722 4.749 4.668 4.675 479,314 -0.07(-1.46%)
Dec 17, 2020 4.668 4.749 4.645 4.745 838,120 +0.08(+1.65%)
Dec 16, 2020 4.652 4.691 4.610 4.668 664,055 +0.00(+0.00%)
Dec 15, 2020 4.629 4.691 4.606 4.668 463,038 +0.08(+1.68%)
Dec 14, 2020 4.691 4.722 4.583 4.591 676,336 -0.08(-1.82%)
Dec 11, 2020 4.737 4.760 4.668 4.675 401,934 -0.06(-1.30%)
Dec 10, 2020 4.660 4.768 4.629 4.737 457,775 +0.06(+1.32%)
Dec 09, 2020 4.691 4.737 4.605 4.675 722,553 +0.00(+0.00%)
Dec 08, 2020 4.660 4.749 4.637 4.675 563,446 -0.03(-0.66%)
Dec 07, 2020 4.783 4.783 4.691 4.706 686,639 -0.09(-1.93%)
Dec 04, 2020 4.737 4.822 4.699 4.799 410,618 +0.11(+2.30%)
Dec 03, 2020 4.621 4.714 4.591 4.691 418,872 +0.09(+2.01%)
Dec 02, 2020 4.506 4.621 4.506 4.598 477,760 +0.03(+0.68%)
Dec 01, 2020 4.637 4.677 4.559 4.567 417,362 -0.02(-0.34%)
Nov 30, 2020 4.636 4.659 4.522 4.583 566,540 -0.08(-1.80%)
Nov 27, 2020 4.736 4.767 4.621 4.667 171,224 -0.10(-2.09%)
Nov 25, 2020 4.751 4.766 4.705 4.766 295,917 +0.00(+0.00%)
Nov 24, 2020 4.705 4.858 4.705 4.766 333,369 +0.11(+2.47%)
Nov 23, 2020 4.590 4.778 4.590 4.652 386,323 +0.08(+1.84%)
Nov 20, 2020 4.621 4.690 4.568 4.568 638,366 -0.02(-0.33%)
Nov 19, 2020 4.399 4.606 4.376 4.583 507,817 +0.15(+3.36%)
Nov 18, 2020 4.460 4.537 4.415 4.434 527,027 -0.01(-0.25%)
Nov 17, 2020 4.315 4.453 4.284 4.445 307,598 +0.11(+2.47%)
Nov 16, 2020 4.300 4.437 4.277 4.338 389,910 +0.11(+2.72%)
Nov 13, 2020 4.139 4.239 4.128 4.223 267,031 +0.08(+1.85%)
Nov 12, 2020 4.147 4.193 4.093 4.147 346,989 -0.01(-0.18%)
Nov 11, 2020 4.147 4.200 4.101 4.154 434,704 +0.05(+1.12%)
Nov 10, 2020 3.963 4.131 3.940 4.108 482,457 +0.16(+4.07%)
Nov 09, 2020 4.024 4.047 3.856 3.948 628,239 +0.21(+5.74%)
Nov 06, 2020 3.871 3.871 3.734 3.734 277,487 -0.14(-3.56%)
Nov 05, 2020 3.864 3.948 3.795 3.871 478,751 +0.01(+0.20%)
Nov 04, 2020 3.864 3.910 3.810 3.864 153,143 +0.02(+0.40%)
Nov 03, 2020 3.802 3.867 3.787 3.848 289,668 +0.07(+1.82%)
Nov 02, 2020 3.757 3.779 3.749 3.779 466,471 +0.05(+1.44%)
Oct 30, 2020 3.749 3.795 3.711 3.726 502,440 -0.07(-1.80%)
Oct 29, 2020 3.779 3.824 3.733 3.794 264,576 +0.02(+0.40%)
Oct 28, 2020 3.893 3.893 3.756 3.779 450,996 -0.17(-4.22%)
Oct 27, 2020 4.052 4.052 3.938 3.946 373,411 -0.05(-1.33%)
Oct 26, 2020 4.029 4.039 3.946 3.999 353,075 -0.07(-1.68%)
Oct 23, 2020 4.173 4.180 4.036 4.067 549,449 -0.05(-1.11%)
Oct 22, 2020 4.052 4.120 4.044 4.112 471,488 +0.05(+1.31%)
Oct 21, 2020 4.059 4.087 4.021 4.059 420,177 -0.01(-0.19%)
Oct 20, 2020 4.036 4.074 4.029 4.067 376,525 +0.04(+0.94%)
Oct 19, 2020 4.052 4.087 4.006 4.029 236,885 -0.02(-0.56%)
Oct 16, 2020 4.067 4.089 4.044 4.052 316,517 -0.02(-0.56%)
Oct 15, 2020 4.036 4.082 3.977 4.074 522,559 -0.03(-0.74%)
Oct 14, 2020 4.044 4.135 4.033 4.105 526,651 +0.06(+1.50%)
Oct 13, 2020 4.036 4.052 4.010 4.044 705,500 +0.00(+0.00%)
Oct 12, 2020 4.052 4.052 3.976 4.044 510,139 +0.00(+0.00%)
Oct 09, 2020 4.036 4.067 3.999 4.044 483,690 +0.03(+0.75%)
Oct 08, 2020 3.870 4.029 3.870 4.014 455,089 +0.15(+3.92%)
Oct 07, 2020 3.809 3.862 3.771 3.862 351,234 +0.06(+1.59%)
Oct 06, 2020 3.824 3.855 3.756 3.802 576,457 +0.02(+0.40%)
Oct 05, 2020 3.673 3.809 3.605 3.787 795,064 +0.23(+6.61%)
Oct 02, 2020 3.408 3.559 3.408 3.552 335,928 +0.08(+2.40%)
Oct 01, 2020 3.461 3.506 3.446 3.468 629,483 -0.01(-0.22%)
Sep 30, 2020 3.543 3.588 3.454 3.476 570,514 -0.07(-2.11%)
Sep 29, 2020 3.543 3.551 3.484 3.551 220,496 +0.02(+0.64%)
Sep 28, 2020 3.498 3.573 3.491 3.528 324,454 +0.07(+1.95%)
Sep 25, 2020 3.491 3.543 3.439 3.461 421,281 -0.05(-1.49%)
Sep 24, 2020 3.536 3.569 3.424 3.513 376,271 -0.04(-1.05%)
Sep 23, 2020 3.686 3.738 3.543 3.551 279,071 -0.15(-4.05%)
Sep 22, 2020 3.671 3.738 3.641 3.701 355,785 +0.01(+0.20%)
Sep 21, 2020 3.656 3.708 3.588 3.693 333,367 -0.03(-0.80%)
Sep 18, 2020 3.716 3.725 3.663 3.723 286,861 +0.00(+0.00%)
Sep 17, 2020 3.761 3.776 3.716 3.723 294,615 -0.07(-1.97%)
Sep 16, 2020 3.753 3.821 3.731 3.798 357,736 +0.07(+1.81%)
Sep 15, 2020 3.783 3.795 3.731 3.731 333,515 -0.03(-0.80%)
Sep 14, 2020 3.671 3.761 3.671 3.761 298,004 +0.08(+2.24%)
Sep 11, 2020 3.708 3.713 3.648 3.678 249,084 -0.01(-0.41%)
Sep 10, 2020 3.791 3.791 3.693 3.693 409,002 -0.04(-1.20%)
Sep 09, 2020 3.723 3.774 3.723 3.738 232,723 +0.04(+1.22%)
Sep 08, 2020 3.738 3.738 3.678 3.693 317,704 -0.10(-2.76%)
Sep 04, 2020 3.783 3.828 3.723 3.798 309,954 +0.01(+0.20%)
Sep 03, 2020 3.821 3.873 3.791 3.791 232,795 -0.07(-1.75%)
Sep 02, 2020 3.843 3.903 3.836 3.858 362,635 -0.01(-0.19%)
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.