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 (%)
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%)
Sep 01, 2020 3.896 3.926 3.851 3.866 499,102 -0.04(-1.15%)
Aug 31, 2020 3.948 3.955 3.873 3.911 463,606 -0.05(-1.31%)
Aug 28, 2020 3.873 3.981 3.873 3.962 307,532 +0.07(+1.91%)
Aug 27, 2020 3.866 3.911 3.844 3.888 388,466 +0.02(+0.58%)
Aug 26, 2020 3.970 3.970 3.859 3.866 269,344 -0.04(-1.14%)
Aug 25, 2020 3.992 3.992 3.903 3.911 189,941 -0.07(-1.68%)
Aug 24, 2020 3.992 4.007 3.933 3.977 262,763 -0.01(-0.19%)
Aug 21, 2020 4.022 4.030 3.955 3.985 127,622 -0.05(-1.29%)
Aug 20, 2020 4.044 4.044 4.000 4.037 137,304 -0.02(-0.55%)
Aug 19, 2020 4.118 4.141 4.044 4.059 315,717 -0.07(-1.62%)
Aug 18, 2020 4.185 4.200 4.103 4.126 195,566 -0.03(-0.71%)
Aug 17, 2020 4.155 4.185 4.118 4.155 186,930 +0.00(+0.00%)
Aug 14, 2020 4.081 4.178 4.078 4.155 203,764 +0.07(+1.82%)
Aug 13, 2020 4.096 4.111 4.059 4.081 150,448 -0.02(-0.54%)
Aug 12, 2020 4.044 4.118 4.044 4.103 194,400 +0.09(+2.22%)
Aug 11, 2020 4.103 4.133 4.014 4.014 194,131 -0.04(-0.92%)
Aug 10, 2020 3.985 4.059 3.948 4.052 202,146 +0.11(+2.82%)
Aug 07, 2020 3.985 3.992 3.918 3.940 275,863 -0.04(-1.12%)
Aug 06, 2020 3.992 4.014 3.970 3.985 151,720 -0.02(-0.56%)
Aug 05, 2020 3.948 4.014 3.948 4.007 285,692 +0.13(+3.25%)
Aug 04, 2020 3.821 3.896 3.815 3.881 205,146 +0.03(+0.77%)
Aug 03, 2020 3.851 3.873 3.814 3.851 455,802 +0.01(+0.39%)
Jul 31, 2020 3.851 3.873 3.755 3.836 433,784 -0.04(-0.95%)
Jul 30, 2020 3.873 3.888 3.800 3.873 188,500 -0.03(-0.75%)
Jul 29, 2020 3.800 3.917 3.800 3.902 269,078 +0.10(+2.71%)
Jul 28, 2020 3.800 3.851 3.748 3.800 621,737 -0.04(-1.15%)
Jul 27, 2020 3.910 3.910 3.829 3.844 272,060 -0.07(-1.69%)
Jul 24, 2020 3.947 3.954 3.902 3.910 109,262 -0.02(-0.56%)
Jul 23, 2020 4.013 4.013 3.910 3.932 196,317 -0.06(-1.47%)
Jul 22, 2020 4.020 4.020 3.954 3.991 142,231 -0.06(-1.45%)
Jul 21, 2020 3.954 4.079 3.954 4.049 189,758 +0.12(+2.99%)
Jul 20, 2020 3.969 4.035 3.932 3.932 304,571 -0.07(-1.83%)
Jul 17, 2020 3.961 4.035 3.947 4.005 376,091 +0.04(+1.11%)
Jul 16, 2020 3.969 4.035 3.895 3.961 323,455 -0.01(-0.37%)
Jul 15, 2020 3.873 3.998 3.829 3.976 450,693 +0.18(+4.85%)
Jul 14, 2020 3.704 3.822 3.697 3.792 364,573 +0.07(+1.78%)
Jul 13, 2020 3.785 3.836 3.726 3.726 355,625 -0.07(-1.74%)
Jul 10, 2020 3.755 3.821 3.755 3.792 590,942 -0.03(-0.77%)
Jul 09, 2020 3.880 3.880 3.814 3.822 318,860 -0.08(-2.07%)
Jul 08, 2020 3.888 3.923 3.855 3.902 323,972 +0.01(+0.38%)
Jul 07, 2020 3.851 3.947 3.814 3.888 348,060 -0.04(-0.94%)
Jul 06, 2020 4.057 4.101 3.873 3.925 435,173 -0.11(-2.73%)
Jul 02, 2020 4.079 4.116 4.035 4.035 267,509 +0.02(+0.55%)
Jul 01, 2020 4.064 4.196 4.013 4.013 400,793 -0.07(-1.80%)
Jun 30, 2020 3.977 4.108 3.962 4.086 630,184 +0.10(+2.56%)
Jun 29, 2020 4.013 4.042 3.933 3.984 173,609 +0.04(+0.92%)
Jun 26, 2020 4.137 4.142 3.933 3.948 251,655 -0.25(-6.07%)
Jun 25, 2020 4.079 4.239 4.064 4.203 246,747 +0.06(+1.41%)
Jun 24, 2020 4.334 4.334 4.123 4.144 206,730 -0.20(-4.69%)
Jun 23, 2020 4.370 4.407 4.348 4.348 315,581 -0.02(-0.50%)
Jun 22, 2020 4.392 4.414 4.341 4.370 169,515 -0.04(-0.83%)
Jun 19, 2020 4.494 4.545 4.392 4.407 263,737 +0.00(+0.00%)
Jun 18, 2020 4.407 4.458 4.370 4.407 199,959 +0.00(+0.00%)
Jun 17, 2020 4.552 4.552 4.383 4.407 220,994 -0.12(-2.58%)
Jun 16, 2020 4.632 4.662 4.523 4.523 305,288 +0.08(+1.80%)
Jun 15, 2020 4.174 4.472 4.101 4.443 401,045 +0.12(+2.69%)
Jun 12, 2020 4.385 4.472 4.225 4.327 342,130 +0.06(+1.37%)
Jun 11, 2020 4.370 4.523 4.261 4.268 702,167 -0.52(-10.94%)
Jun 10, 2020 5.004 5.004 4.698 4.793 353,286 -0.20(-4.08%)
Jun 09, 2020 5.099 5.101 4.844 4.997 454,543 -0.15(-2.97%)
Jun 08, 2020 5.091 5.168 5.048 5.150 428,937 +0.19(+3.82%)
Jun 05, 2020 4.997 5.040 4.895 4.960 331,421 +0.17(+3.65%)
Jun 04, 2020 4.662 4.785 4.647 4.785 335,447 +0.09(+2.02%)
Jun 03, 2020 4.567 4.705 4.560 4.691 456,227 +0.17(+3.70%)
Jun 02, 2020 4.531 4.567 4.465 4.523 371,037 -0.01(-0.16%)
Jun 01, 2020 4.501 4.589 4.501 4.531 437,684 -0.03(-0.64%)
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%)
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.