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, 2021 6.050 6.167 6.017 6.125 272,216 +0.01(+0.14%)
Nov 29, 2021 6.142 6.208 6.071 6.117 238,755 +0.06(+0.96%)
Nov 26, 2021 6.167 6.167 6.008 6.058 164,267 -0.23(-3.71%)
Nov 24, 2021 6.225 6.300 6.167 6.292 165,152 +0.07(+1.07%)
Nov 23, 2021 6.292 6.292 6.188 6.225 158,415 -0.03(-0.53%)
Nov 22, 2021 6.108 6.292 6.016 6.258 348,009 +0.17(+2.74%)
Nov 19, 2021 6.258 6.283 6.083 6.092 451,216 -0.23(-3.57%)
Nov 18, 2021 6.400 6.334 6.315 6.317 259,344 -0.08(-1.30%)
Nov 17, 2021 6.467 6.542 6.385 6.400 133,820 -0.08(-1.16%)
Nov 16, 2021 6.509 6.525 6.475 6.475 103,208 -0.03(-0.39%)
Nov 15, 2021 6.492 6.525 6.450 6.500 217,970 +0.05(+0.78%)
Nov 12, 2021 6.392 6.484 6.379 6.450 225,372 +0.02(+0.26%)
Nov 11, 2021 6.425 6.484 6.417 6.434 116,039 +0.04(+0.65%)
Nov 10, 2021 6.434 6.392 158,763 -0.08(-1.29%)
Nov 09, 2021 6.450 6.492 6.434 6.475 154,351 +0.03(+0.52%)
Nov 08, 2021 6.475 6.509 6.409 6.442 172,976 -0.03(-0.52%)
Nov 05, 2021 6.409 6.559 6.300 6.475 493,171 +0.13(+1.97%)
Nov 04, 2021 6.584 6.592 6.300 6.350 233,684 -0.21(-3.18%)
Nov 03, 2021 6.492 6.584 6.450 6.559 166,115 +0.04(+0.64%)
Nov 02, 2021 6.576 6.584 6.409 6.517 193,653 -0.05(-0.76%)
Nov 01, 2021 6.325 6.584 6.359 6.567 162,485 +0.25(+3.96%)
Oct 29, 2021 6.441 6.508 6.296 6.317 229,681 -0.13(-2.06%)
Oct 28, 2021 6.449 6.532 6.433 6.449 112,514 -0.02(-0.38%)
Oct 27, 2021 6.425 6.524 6.419 6.474 142,154 -0.01(-0.13%)
Oct 26, 2021 6.458 6.483 142,705 +0.02(+0.39%)
Oct 25, 2021 6.549 6.566 6.450 6.458 144,469 -0.09(-1.39%)
Oct 22, 2021 6.574 6.611 6.433 6.549 387,364 -0.04(-0.63%)
Oct 21, 2021 6.715 6.734 6.549 6.590 194,332 -0.11(-1.61%)
Oct 20, 2021 6.599 6.773 6.599 6.698 147,776 +0.07(+1.00%)
Oct 19, 2021 6.624 6.648 6.591 6.632 140,638 +0.04(+0.63%)
Oct 18, 2021 6.615 6.669 6.566 6.590 282,387 +0.00(+0.00%)
Oct 15, 2021 6.590 6.590 6.557 6.590 126,322 +0.07(+1.15%)
Oct 14, 2021 6.590 6.590 6.483 6.516 258,206 -0.02(-0.38%)
Oct 13, 2021 6.383 6.582 6.334 6.541 325,522 +0.17(+2.73%)
Oct 12, 2021 6.358 6.400 6.333 6.367 366,745 +0.01(+0.13%)
Oct 11, 2021 6.292 6.516 6.292 6.358 349,130 +0.12(+1.86%)
Oct 08, 2021 6.275 6.275 6.159 6.242 221,076 +0.03(+0.53%)
Oct 07, 2021 6.027 6.284 6.018 6.209 479,992 +0.22(+3.60%)
Oct 06, 2021 5.952 6.010 5.936 5.994 176,538 -0.02(-0.28%)
Oct 05, 2021 6.052 6.118 5.994 6.010 323,117 -0.01(-0.14%)
Oct 04, 2021 5.969 6.068 5.969 6.018 277,072 +0.07(+1.11%)
Oct 01, 2021 5.919 6.002 5.894 5.952 232,833 +0.02(+0.42%)
Sep 30, 2021 5.960 6.018 5.935 5.927 215,935 -0.03(-0.55%)
Sep 29, 2021 5.911 5.968 5.911 5.960 159,810 +0.04(+0.70%)
Sep 28, 2021 6.059 6.059 5.861 5.919 469,165 -0.05(-0.83%)
Sep 27, 2021 5.927 6.075 5.927 5.968 311,927 +0.06(+0.97%)
Sep 24, 2021 5.952 5.968 5.886 5.911 204,789 -0.04(-0.69%)
Sep 23, 2021 5.886 5.960 5.861 5.952 475,590 +0.08(+1.40%)
Sep 22, 2021 5.804 5.894 5.803 5.870 185,421 +0.09(+1.57%)
Sep 21, 2021 5.730 5.820 5.705 5.779 770,659 +0.09(+1.59%)
Sep 20, 2021 5.763 5.779 5.631 5.689 616,325 -0.16(-2.81%)
Sep 17, 2021 5.886 5.919 5.853 5.853 241,318 -0.04(-0.70%)
Sep 16, 2021 5.935 5.952 5.878 5.894 235,214 -0.04(-0.69%)
Sep 15, 2021 5.944 5.966 5.932 5.935 137,100 +0.03(+0.56%)
Sep 14, 2021 6.001 6.001 5.894 5.903 184,031 -0.04(-0.69%)
Sep 13, 2021 5.944 5.985 5.935 5.944 149,375 +0.03(+0.56%)
Sep 10, 2021 5.985 5.985 5.903 5.911 118,171 -0.05(-0.83%)
Sep 09, 2021 5.985 5.993 5.935 5.960 158,218 -0.03(-0.55%)
Sep 08, 2021 5.968 6.024 5.968 5.993 126,785 +0.03(+0.55%)
Sep 07, 2021 6.018 6.026 5.960 5.960 170,290 -0.07(-1.09%)
Sep 03, 2021 6.067 6.068 6.018 6.026 158,647 -0.03(-0.54%)
Sep 02, 2021 5.993 6.084 5.993 6.059 157,777 +0.04(+0.68%)
Sep 01, 2021 5.944 6.026 5.927 6.018 178,812 +0.08(+1.39%)
Aug 31, 2021 5.944 5.968 5.927 5.935 155,607 -0.01(-0.14%)
Aug 30, 2021 5.952 5.985 5.935 5.944 135,106 -0.02(-0.41%)
Aug 27, 2021 5.895 5.971 5.895 5.968 163,348 +0.11(+1.81%)
Aug 26, 2021 5.935 5.935 5.862 5.862 147,947 -0.07(-1.10%)
Aug 25, 2021 5.862 5.968 5.846 5.927 179,209 +0.04(+0.69%)
Aug 24, 2021 5.903 5.903 5.846 5.886 256,045 +0.04(+0.70%)
Aug 23, 2021 5.854 5.878 5.837 5.846 217,692 +0.08(+1.42%)
Aug 20, 2021 5.707 5.805 5.707 5.764 113,599 +0.02(+0.43%)
Aug 19, 2021 5.764 5.823 5.707 5.739 449,957 -0.16(-2.64%)
Aug 18, 2021 5.944 5.960 5.886 5.895 180,137 -0.05(-0.83%)
Aug 17, 2021 5.952 6.005 5.919 5.944 141,386 -0.06(-0.95%)
Aug 16, 2021 6.025 6.042 5.960 6.001 196,618 -0.04(-0.68%)
Aug 13, 2021 6.074 6.083 6.025 6.042 126,622 -0.02(-0.27%)
Aug 12, 2021 6.042 6.058 6.009 6.058 143,406 +0.02(+0.41%)
Aug 11, 2021 6.001 6.066 5.993 6.034 158,015 +0.02(+0.41%)
Aug 10, 2021 5.935 6.025 5.935 6.009 222,929 +0.07(+1.24%)
Aug 09, 2021 5.960 5.985 5.927 5.935 210,893 -0.05(-0.82%)
Aug 06, 2021 6.001 6.025 5.968 5.985 143,173 -0.01(-0.14%)
Aug 05, 2021 5.985 6.034 5.960 5.993 230,570 +0.02(+0.41%)
Aug 04, 2021 6.001 6.025 5.960 5.968 255,753 -0.07(-1.22%)
Aug 03, 2021 6.042 6.049 5.944 6.042 235,720 +0.02(+0.41%)
Aug 02, 2021 6.050 6.083 6.017 6.017 213,603 -0.05(-0.81%)
Jul 30, 2021 6.099 6.123 6.034 6.066 185,076 -0.06(-1.06%)
Jul 29, 2021 6.091 6.147 6.083 6.131 157,159 +0.04(+0.67%)
Jul 28, 2021 6.074 6.091 6.018 6.091 126,985 +0.04(+0.67%)
Jul 27, 2021 6.083 6.083 6.042 6.050 98,279 -0.02(-0.27%)
Jul 26, 2021 5.993 6.068 5.912 6.066 144,000 +0.05(+0.81%)
Jul 23, 2021 6.042 6.042 5.961 6.018 243,176 -0.02(-0.27%)
Jul 22, 2021 6.074 6.074 5.993 6.034 144,638 -0.01(-0.13%)
Jul 21, 2021 6.083 6.123 6.042 6.042 257,422 +0.02(+0.27%)
Jul 20, 2021 5.888 6.026 5.888 6.026 417,528 +0.16(+2.77%)
Jul 19, 2021 5.985 6.009 5.774 5.863 1,012,158 -0.35(-5.62%)
Jul 16, 2021 6.196 6.269 6.173 6.212 345,998 +0.02(+0.26%)
Jul 15, 2021 6.237 6.274 6.083 6.196 348,655 -0.05(-0.78%)
Jul 14, 2021 6.415 6.440 6.212 6.245 313,418 -0.11(-1.79%)
Jul 13, 2021 6.424 6.432 6.359 6.359 81,645 -0.07(-1.14%)
Jul 12, 2021 6.399 6.432 6.383 6.432 120,392 +0.02(+0.38%)
Jul 09, 2021 6.318 6.424 6.318 6.407 125,106 +0.10(+1.54%)
Jul 08, 2021 6.318 6.367 6.221 6.310 283,798 -0.11(-1.65%)
Jul 07, 2021 6.440 6.448 6.375 6.415 240,360 -0.03(-0.50%)
Jul 06, 2021 6.529 6.529 6.391 6.448 173,140 -0.05(-0.75%)
Jul 02, 2021 6.464 6.497 6.460 6.497 135,200 +0.06(+1.01%)
Jul 01, 2021 6.480 6.480 6.407 6.432 169,812 +0.05(+0.76%)
Jun 30, 2021 6.286 6.399 6.286 6.383 286,075 +0.09(+1.41%)
Jun 29, 2021 6.310 6.327 6.270 6.294 271,816 -0.01(-0.13%)
Jun 28, 2021 6.415 6.415 6.262 6.302 199,412 -0.09(-1.39%)
Jun 25, 2021 6.391 6.407 6.359 6.391 160,179 +0.03(+0.51%)
Jun 24, 2021 6.439 6.456 6.359 6.359 172,612 -0.05(-0.76%)
Jun 23, 2021 6.359 6.439 6.359 6.407 290,754 +0.05(+0.76%)
Jun 22, 2021 6.399 6.407 6.327 6.359 137,808 +0.00(+0.00%)
Jun 21, 2021 6.246 6.399 6.238 6.359 257,892 +0.14(+2.20%)
Jun 18, 2021 6.391 6.439 6.012 6.222 692,826 -0.24(-3.75%)
Jun 17, 2021 6.762 6.762 6.431 6.464 348,694 -0.27(-4.07%)
Jun 16, 2021 6.673 6.762 6.657 6.738 215,986 +0.06(+0.85%)
Jun 15, 2021 6.665 6.690 6.637 6.682 196,279 +0.03(+0.49%)
Jun 14, 2021 6.633 6.657 6.601 6.649 214,897 +0.06(+0.98%)
Jun 11, 2021 6.601 6.609 6.573 6.585 159,268 +0.05(+0.74%)
Jun 10, 2021 6.488 6.593 6.464 6.536 296,658 +0.10(+1.50%)
Jun 09, 2021 6.439 6.449 6.415 6.439 132,662 +0.02(+0.25%)
Jun 08, 2021 6.456 6.479 6.399 6.423 253,971 -0.02(-0.38%)
Jun 07, 2021 6.415 6.456 6.415 6.448 244,335 +0.04(+0.63%)
Jun 04, 2021 6.383 6.415 6.351 6.407 196,164 +0.03(+0.51%)
Jun 03, 2021 6.375 6.399 6.327 6.375 254,651 -0.01(-0.13%)
Jun 02, 2021 6.391 6.431 6.342 6.383 341,959 +0.02(+0.38%)
Jun 01, 2021 6.327 6.380 6.327 6.359 281,104 +0.07(+1.16%)
May 28, 2021 6.310 6.342 6.278 6.286 164,453 +0.00(+0.06%)
May 27, 2021 6.286 6.326 6.278 6.282 179,035 -0.01(-0.19%)
May 26, 2021 6.286 6.318 6.270 6.294 141,217 +0.01(+0.13%)
May 25, 2021 6.302 6.326 6.286 6.286 139,591 -0.02(-0.25%)
May 24, 2021 6.286 6.302 6.250 6.302 222,321 +0.02(+0.38%)
May 21, 2021 6.286 6.290 6.278 6.278 251,986 -0.01(-0.13%)
May 20, 2021 6.270 6.286 6.270 6.286 188,876 +0.02(+0.26%)
May 19, 2021 6.270 6.294 6.214 6.270 129,490 -0.05(-0.76%)
May 18, 2021 6.318 6.366 6.310 6.318 228,704 +0.02(+0.38%)
May 17, 2021 6.238 6.334 6.214 6.294 280,858 +0.09(+1.42%)
May 14, 2021 6.102 6.222 6.102 6.206 159,189 +0.14(+2.25%)
May 13, 2021 6.030 6.094 5.973 6.070 225,321 +0.05(+0.80%)
May 12, 2021 6.086 6.190 6.006 6.022 234,468 -0.07(-1.18%)
May 11, 2021 6.182 6.214 6.086 6.094 199,125 -0.11(-1.81%)
May 10, 2021 6.214 6.262 6.162 6.206 277,563 +0.05(+0.78%)
May 07, 2021 6.038 6.214 6.022 6.158 476,219 +0.11(+1.86%)
May 06, 2021 6.054 6.062 5.989 6.046 145,750 +0.03(+0.53%)
May 05, 2021 6.006 6.022 5.981 6.014 182,769 +0.03(+0.54%)
May 04, 2021 6.006 6.014 5.957 5.981 170,879 -0.02(-0.40%)
May 03, 2021 5.933 6.014 5.909 6.006 205,184 +0.07(+1.22%)
Apr 30, 2021 5.917 5.965 5.917 5.933 208,933 +0.02(+0.27%)
Apr 29, 2021 5.917 5.965 5.902 5.917 250,215 +0.03(+0.54%)
Apr 28, 2021 5.822 5.894 5.798 5.886 319,435 +0.07(+1.23%)
Apr 27, 2021 5.782 5.814 5.750 5.814 249,036 +0.06(+1.11%)
Apr 26, 2021 5.718 5.814 5.718 5.750 334,291 +0.01(+0.14%)
Apr 23, 2021 5.694 5.758 5.663 5.742 174,906 +0.05(+0.84%)
Apr 22, 2021 5.734 5.774 5.694 5.694 191,342 -0.02(-0.28%)
Apr 21, 2021 5.639 5.726 5.623 5.710 172,700 +0.04(+0.70%)
Apr 20, 2021 5.742 5.742 5.639 5.671 222,714 +0.00(+0.00%)
Apr 19, 2021 5.694 5.702 5.671 5.671 169,157 -0.01(-0.14%)
Apr 16, 2021 5.663 5.694 5.647 5.679 189,848 +0.03(+0.56%)
Apr 15, 2021 5.639 5.663 5.589 5.647 238,322 +0.06(+1.00%)
Apr 14, 2021 5.599 5.655 5.559 5.591 286,682 +0.03(+0.57%)
Apr 13, 2021 5.607 5.607 5.559 5.559 136,117 -0.02(-0.29%)
Apr 12, 2021 5.623 5.663 5.575 5.575 178,776 -0.05(-0.85%)
Apr 09, 2021 5.615 5.655 5.592 5.623 147,032 +0.04(+0.71%)
Apr 08, 2021 5.599 5.607 5.583 5.583 120,439 +0.00(+0.00%)
Apr 07, 2021 5.575 5.607 5.551 5.583 187,769 +0.03(+0.57%)
Apr 06, 2021 5.503 5.567 5.503 5.551 283,917 +0.06(+1.01%)
Apr 05, 2021 5.503 5.567 5.344 5.495 305,202 +0.01(+0.15%)
Apr 01, 2021 5.471 5.519 5.463 5.487 295,947 +0.02(+0.44%)
Mar 31, 2021 5.440 5.483 5.424 5.463 177,848 +0.02(+0.44%)
Mar 30, 2021 5.487 5.495 5.424 5.440 130,208 -0.04(-0.72%)
Mar 29, 2021 5.527 5.527 5.416 5.479 241,009 +0.04(+0.73%)
Mar 26, 2021 5.377 5.448 5.373 5.440 178,078 +0.11(+2.08%)
Mar 25, 2021 5.321 5.345 5.218 5.329 189,237 -0.02(-0.44%)
Mar 24, 2021 5.329 5.384 5.313 5.353 146,123 +0.06(+1.04%)
Mar 23, 2021 5.377 5.408 5.290 5.297 239,984 -0.11(-2.05%)
Mar 22, 2021 5.400 5.440 5.377 5.408 160,151 -0.02(-0.44%)
Mar 19, 2021 5.345 5.440 5.337 5.432 222,851 +0.06(+1.03%)
Mar 18, 2021 5.519 5.535 5.369 5.377 221,286 -0.13(-2.44%)
Mar 17, 2021 5.519 5.566 5.463 5.511 274,211 -0.02(-0.29%)
Mar 16, 2021 5.558 5.558 5.511 5.527 189,089 -0.02(-0.43%)
Mar 15, 2021 5.519 5.566 5.500 5.550 388,143 +0.06(+1.01%)
Mar 12, 2021 5.495 5.511 5.448 5.495 267,370 +0.04(+0.72%)
Mar 11, 2021 5.448 5.487 5.408 5.456 314,999 +0.06(+1.02%)
Mar 10, 2021 5.282 5.400 5.274 5.400 382,977 +0.13(+2.55%)
Mar 09, 2021 5.290 5.305 5.258 5.266 221,079 +0.01(+0.15%)
Mar 08, 2021 5.226 5.290 5.226 5.258 301,661 +0.06(+1.06%)
Mar 05, 2021 5.313 5.329 5.116 5.203 333,897 +0.02(+0.46%)
Mar 04, 2021 5.234 5.305 5.163 5.179 571,518 -0.05(-0.91%)
Mar 03, 2021 5.210 5.282 5.210 5.226 266,316 +0.02(+0.30%)
Mar 02, 2021 5.163 5.234 5.147 5.210 260,012 +0.06(+1.23%)
Mar 01, 2021 5.116 5.187 5.116 5.147 434,820 +0.08(+1.56%)
Feb 26, 2021 5.139 5.186 5.041 5.068 334,717 -0.08(-1.52%)
Feb 25, 2021 5.264 5.280 5.123 5.147 263,347 -0.11(-2.09%)
Feb 24, 2021 5.217 5.319 5.162 5.256 637,552 +0.05(+1.06%)
Feb 23, 2021 5.217 5.256 5.162 5.202 417,233 +0.00(+0.00%)
Feb 22, 2021 5.076 5.209 5.076 5.202 371,923 +0.12(+2.31%)
Feb 19, 2021 5.076 5.107 5.072 5.084 232,747 +0.02(+0.31%)
Feb 18, 2021 5.076 5.139 5.060 5.068 422,635 -0.04(-0.77%)
Feb 17, 2021 5.100 5.139 5.068 5.107 355,528 +0.01(+0.15%)
Feb 16, 2021 5.092 5.123 5.064 5.100 284,685 +0.06(+1.25%)
Feb 12, 2021 4.998 5.037 4.950 5.037 276,976 +0.09(+1.74%)
Feb 11, 2021 5.029 5.029 4.935 4.950 422,854 -0.06(-1.25%)
Feb 10, 2021 5.021 5.048 4.998 5.013 280,395 +0.01(+0.16%)
Feb 09, 2021 4.982 5.037 4.927 5.005 522,212 +0.02(+0.47%)
Feb 08, 2021 4.911 4.982 4.888 4.982 577,187 +0.09(+1.76%)
Feb 05, 2021 4.950 4.958 4.856 4.896 524,509 +0.00(+0.00%)
Feb 04, 2021 4.856 4.903 4.809 4.896 315,980 +0.08(+1.63%)
Feb 03, 2021 4.778 4.825 4.762 4.817 231,408 +0.03(+0.66%)
Feb 02, 2021 4.809 4.848 4.770 4.786 303,450 +0.02(+0.49%)
Feb 01, 2021 4.754 4.786 4.707 4.762 228,069 +0.04(+0.83%)
Jan 29, 2021 4.770 4.816 4.723 4.723 350,092 -0.08(-1.62%)
Jan 28, 2021 4.731 4.826 4.731 4.801 198,417 +0.06(+1.31%)
Jan 27, 2021 4.824 4.871 4.739 4.739 282,976 -0.12(-2.56%)
Jan 26, 2021 4.886 4.941 4.855 4.863 366,380 +0.00(+0.00%)
Jan 25, 2021 4.824 4.879 4.801 4.863 261,970 +0.01(+0.16%)
Jan 22, 2021 4.863 4.863 4.731 4.855 422,450 -0.05(-0.95%)
Jan 21, 2021 5.058 5.058 4.894 4.902 401,128 -0.15(-2.93%)
Jan 20, 2021 5.081 5.091 4.995 5.050 254,216 -0.01(-0.15%)
Jan 19, 2021 5.026 5.065 4.987 5.058 331,545 +0.07(+1.40%)
Jan 15, 2021 5.019 5.050 4.941 4.987 468,203 -0.05(-0.93%)
Jan 14, 2021 4.987 5.065 4.964 5.034 278,001 +0.08(+1.57%)
Jan 13, 2021 4.886 4.964 4.871 4.956 370,983 +0.08(+1.59%)
Jan 12, 2021 4.777 4.925 4.777 4.879 615,930 +0.12(+2.45%)
Jan 11, 2021 4.762 4.822 4.746 4.762 513,361 -0.01(-0.16%)
Jan 08, 2021 4.816 4.863 4.731 4.770 374,383 -0.02(-0.33%)
Jan 07, 2021 4.731 4.828 4.700 4.785 387,511 +0.09(+1.99%)
Jan 06, 2021 4.692 4.742 4.630 4.692 561,775 +0.05(+1.00%)
Jan 05, 2021 4.544 4.770 4.513 4.645 586,419 +0.11(+2.40%)
Jan 04, 2021 4.544 4.591 4.466 4.536 577,326 +0.05(+1.22%)
Dec 31, 2020 4.482 4.482 4.482 677,140 +0.04(+0.87%)
Dec 30, 2020 4.428 4.520 4.412 4.443 677,140 +0.02(+0.52%)
Dec 29, 2020 4.428 4.474 4.405 4.420 701,434 -0.06(-1.38%)
Dec 28, 2020 4.482 4.520 4.381 4.482 663,646 +0.04(+0.87%)
Dec 24, 2020 4.435 4.466 4.389 4.443 370,632 -0.01(-0.17%)
Dec 23, 2020 4.489 4.528 4.451 4.451 366,392 -0.04(-0.86%)
Dec 22, 2020 4.489 4.513 4.443 4.489 428,866 -0.01(-0.17%)
Dec 21, 2020 4.597 4.605 4.489 4.497 684,887 -0.18(-3.80%)
Dec 18, 2020 4.721 4.748 4.667 4.675 479,398 -0.07(-1.46%)
Dec 17, 2020 4.667 4.748 4.644 4.744 838,266 +0.08(+1.65%)
Dec 16, 2020 4.651 4.690 4.609 4.667 664,171 +0.00(+0.00%)
Dec 15, 2020 4.628 4.690 4.605 4.667 463,119 +0.08(+1.68%)
Dec 14, 2020 4.690 4.721 4.582 4.590 676,454 -0.08(-1.82%)
Dec 11, 2020 4.736 4.759 4.667 4.675 402,004 -0.06(-1.30%)
Dec 10, 2020 4.659 4.767 4.628 4.736 457,855 +0.06(+1.32%)
Dec 09, 2020 4.690 4.736 4.604 4.675 722,679 +0.00(+0.00%)
Dec 08, 2020 4.659 4.748 4.636 4.675 563,544 -0.03(-0.66%)
Dec 07, 2020 4.783 4.783 4.690 4.705 686,759 -0.09(-1.93%)
Dec 04, 2020 4.736 4.821 4.698 4.798 410,690 +0.11(+2.30%)
Dec 03, 2020 4.621 4.713 4.590 4.690 418,945 +0.09(+2.01%)
Dec 02, 2020 4.505 4.621 4.505 4.597 477,843 +0.03(+0.68%)
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.