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, 2022 7.351 7.396 7.171 7.324 223,601 -0.01(-0.12%)
Nov 29, 2022 7.171 7.369 7.171 7.333 88,634 +0.18(+2.52%)
Nov 28, 2022 7.162 7.216 7.117 7.153 118,220 -0.09(-1.24%)
Nov 25, 2022 7.243 7.279 7.216 7.243 27,513 +0.09(+1.26%)
Nov 23, 2022 7.126 7.279 7.117 7.153 193,777 -0.13(-1.73%)
Nov 22, 2022 7.126 7.288 7.108 7.279 194,353 +0.23(+3.32%)
Nov 21, 2022 7.072 7.072 6.921 7.045 87,191 -0.07(-1.01%)
Nov 18, 2022 6.928 7.144 6.859 7.117 87,544 +0.13(+1.80%)
Nov 17, 2022 7.027 7.081 6.991 6.991 75,209 -0.15(-2.14%)
Nov 16, 2022 7.108 7.171 7.054 7.144 92,911 +0.03(+0.38%)
Nov 15, 2022 7.234 7.261 7.063 7.117 119,385 -0.05(-0.63%)
Nov 14, 2022 7.108 7.261 7.108 7.162 175,095 +0.04(+0.57%)
Nov 11, 2022 7.279 7.288 7.117 7.122 136,083 -0.00(-0.06%)
Nov 10, 2022 6.991 7.144 6.991 7.126 126,395 +0.23(+3.26%)
Nov 09, 2022 7.054 7.126 6.900 6.901 80,474 -0.24(-3.40%)
Nov 08, 2022 7.072 7.207 7.045 7.144 311,113 +0.09(+1.28%)
Nov 07, 2022 7.090 7.090 7.009 7.054 85,378 -0.01(-0.13%)
Nov 04, 2022 7.135 7.135 6.982 7.063 115,677 +0.05(+0.64%)
Nov 03, 2022 7.063 7.117 6.973 7.018 348,832 -0.10(-1.39%)
Nov 02, 2022 7.144 7.198 7.032 7.117 268,717 -0.04(-0.50%)
Nov 01, 2022 7.207 7.207 7.144 7.153 57,835 +0.03(+0.38%)
Oct 31, 2022 7.019 7.144 7.019 7.126 110,090 +0.08(+1.14%)
Oct 28, 2022 7.010 7.090 6.959 7.046 205,789 +0.09(+1.29%)
Oct 27, 2022 6.884 7.055 6.884 6.956 232,804 +0.04(+0.52%)
Oct 26, 2022 6.867 6.929 6.831 6.920 267,665 +0.11(+1.58%)
Oct 25, 2022 6.696 6.840 6.696 6.813 142,395 +0.08(+1.20%)
Oct 24, 2022 6.831 6.831 6.705 6.732 69,012 -0.04(-0.66%)
Oct 21, 2022 6.652 6.786 6.638 6.777 92,321 +0.14(+2.16%)
Oct 20, 2022 6.723 6.768 6.607 6.634 95,163 -0.09(-1.33%)
Oct 19, 2022 6.723 6.777 6.687 6.723 71,234 -0.01(-0.13%)
Oct 18, 2022 6.696 6.831 6.652 6.732 130,129 +0.10(+1.48%)
Oct 17, 2022 6.625 6.661 6.589 6.634 127,639 +0.13(+2.07%)
Oct 14, 2022 6.687 6.694 6.482 6.499 122,587 -0.13(-2.02%)
Oct 13, 2022 6.374 6.652 6.347 6.634 184,774 +0.20(+3.06%)
Oct 12, 2022 6.544 6.544 6.437 6.437 135,529 -0.10(-1.51%)
Oct 11, 2022 6.455 6.634 6.419 6.535 107,954 +0.02(+0.27%)
Oct 10, 2022 6.652 6.705 6.491 6.517 134,731 -0.10(-1.49%)
Oct 07, 2022 6.741 6.759 6.607 6.616 120,278 -0.11(-1.60%)
Oct 06, 2022 6.759 6.831 6.607 6.723 253,615 -0.05(-0.79%)
Oct 05, 2022 6.786 6.844 6.643 6.777 102,122 -0.01(-0.13%)
Oct 04, 2022 6.777 6.804 6.634 6.786 153,461 +0.21(+3.27%)
Oct 03, 2022 6.482 6.643 6.455 6.571 176,405 +0.21(+3.38%)
Sep 30, 2022 6.401 6.490 6.356 6.356 113,998 -0.06(-0.96%)
Sep 29, 2022 6.516 6.516 6.312 6.418 114,082 -0.09(-1.38%)
Sep 28, 2022 6.401 6.543 6.370 6.507 254,735 +0.23(+3.68%)
Sep 27, 2022 6.347 6.437 6.241 6.276 199,629 -0.03(-0.42%)
Sep 26, 2022 6.516 6.516 6.267 6.303 226,720 -0.23(-3.54%)
Sep 23, 2022 6.756 6.785 6.427 6.534 175,605 -0.34(-4.92%)
Sep 22, 2022 7.094 7.094 6.863 6.872 122,212 -0.17(-2.40%)
Sep 21, 2022 7.210 7.263 7.032 7.041 202,011 -0.11(-1.49%)
Sep 20, 2022 7.290 7.290 7.094 7.147 142,677 -0.12(-1.59%)
Sep 19, 2022 7.041 7.263 7.035 7.263 107,399 +0.16(+2.25%)
Sep 16, 2022 7.219 7.228 7.094 7.103 94,144 -0.17(-2.32%)
Sep 15, 2022 7.387 7.410 7.272 7.272 75,967 -0.15(-2.04%)
Sep 14, 2022 7.245 7.432 7.219 7.423 129,405 +0.21(+2.96%)
Sep 13, 2022 7.361 7.459 7.183 7.210 74,408 -0.24(-3.22%)
Sep 12, 2022 7.414 7.503 7.414 7.450 70,059 +0.09(+1.21%)
Sep 09, 2022 7.254 7.379 7.254 7.361 64,670 +0.15(+2.10%)
Sep 08, 2022 7.263 7.290 7.174 7.210 130,255 -0.07(-0.98%)
Sep 07, 2022 7.147 7.299 7.130 7.281 93,622 +0.08(+1.11%)
Sep 06, 2022 7.219 7.316 7.192 7.201 89,728 -0.03(-0.37%)
Sep 02, 2022 7.263 7.361 7.174 7.227 62,068 +0.03(+0.37%)
Sep 01, 2022 7.219 7.281 7.156 7.201 149,393 -0.16(-2.17%)
Aug 31, 2022 7.485 7.564 7.361 7.361 173,061 -0.22(-2.91%)
Aug 30, 2022 7.617 7.617 7.414 7.582 298,188 +0.02(+0.23%)
Aug 29, 2022 7.564 7.679 7.555 7.564 118,581 +0.00(+0.00%)
Aug 26, 2022 7.661 7.670 7.538 7.564 47,713 -0.10(-1.27%)
Aug 25, 2022 7.617 7.714 7.582 7.661 116,823 +0.05(+0.70%)
Aug 24, 2022 7.538 7.608 7.536 7.608 109,570 +0.08(+1.06%)
Aug 23, 2022 7.414 7.538 7.414 7.529 138,630 +0.16(+2.16%)
Aug 22, 2022 7.299 7.445 7.290 7.370 84,530 -0.04(-0.48%)
Aug 19, 2022 7.476 7.511 7.405 7.405 85,712 -0.10(-1.30%)
Aug 18, 2022 7.458 7.573 7.449 7.502 178,797 +0.11(+1.43%)
Aug 17, 2022 7.485 7.555 7.396 7.396 110,482 -0.15(-1.99%)
Aug 16, 2022 7.485 7.564 7.468 7.546 94,989 +0.05(+0.71%)
Aug 15, 2022 7.387 7.508 7.175 7.493 199,819 +0.01(+0.12%)
Aug 12, 2022 7.467 7.520 7.431 7.485 192,592 +0.04(+0.59%)
Aug 11, 2022 7.370 7.502 7.211 7.440 137,115 +0.13(+1.81%)
Aug 10, 2022 7.237 7.325 7.184 7.308 157,240 +0.13(+1.85%)
Aug 09, 2022 7.149 7.237 7.122 7.175 99,816 +0.09(+1.25%)
Aug 08, 2022 7.016 7.113 6.998 7.087 123,335 +0.11(+1.65%)
Aug 05, 2022 6.945 7.036 6.945 6.972 100,330 -0.05(-0.75%)
Aug 04, 2022 7.131 7.131 6.998 7.025 91,583 -0.12(-1.73%)
Aug 03, 2022 7.122 7.193 7.078 7.149 130,631 +0.04(+0.50%)
Aug 02, 2022 7.105 7.175 7.096 7.113 150,522 -0.04(-0.62%)
Aug 01, 2022 6.981 7.193 6.981 7.158 238,130 -0.05(-0.74%)
Jul 29, 2022 7.281 7.290 7.211 7.211 173,006 +0.00(+0.00%)
Jul 28, 2022 7.105 7.240 7.035 7.211 116,403 +0.15(+2.11%)
Jul 27, 2022 7.035 7.114 6.894 7.061 338,251 +0.08(+1.13%)
Jul 26, 2022 6.965 7.026 6.947 6.982 149,798 +0.07(+1.02%)
Jul 25, 2022 6.754 6.921 6.706 6.912 120,184 +0.22(+3.28%)
Jul 22, 2022 6.807 6.833 6.666 6.692 79,443 -0.08(-1.17%)
Jul 21, 2022 6.701 6.777 6.653 6.771 88,905 -0.02(-0.26%)
Jul 20, 2022 6.798 6.842 6.728 6.789 38,842 +0.01(+0.13%)
Jul 19, 2022 6.701 6.815 6.701 6.780 123,006 +0.13(+1.98%)
Jul 18, 2022 6.640 6.719 6.630 6.648 109,160 +0.11(+1.75%)
Jul 15, 2022 6.561 6.624 6.464 6.534 93,436 +0.10(+1.50%)
Jul 14, 2022 6.367 6.490 6.263 6.438 154,655 -0.04(-0.54%)
Jul 13, 2022 6.367 6.561 6.367 6.473 111,341 +0.11(+1.66%)
Jul 12, 2022 6.482 6.543 6.367 6.367 195,334 -0.23(-3.46%)
Jul 11, 2022 6.569 6.666 6.531 6.596 206,230 -0.03(-0.40%)
Jul 08, 2022 6.631 6.666 6.552 6.622 71,175 +0.04(+0.67%)
Jul 07, 2022 6.473 6.640 6.473 6.578 214,327 +0.17(+2.60%)
Jul 06, 2022 6.490 6.534 6.310 6.411 192,918 -0.13(-2.01%)
Jul 05, 2022 6.692 6.692 6.367 6.543 438,474 -0.21(-3.12%)
Jul 01, 2022 6.807 6.837 6.627 6.754 72,369 +0.04(+0.65%)
Jun 30, 2022 6.631 6.762 6.631 6.710 175,789 -0.04(-0.65%)
Jun 29, 2022 6.867 6.961 6.723 6.754 87,981 -0.03(-0.51%)
Jun 28, 2022 6.823 6.980 6.745 6.788 195,969 +0.05(+0.78%)
Jun 27, 2022 6.684 6.780 6.684 6.736 127,103 +0.10(+1.58%)
Jun 24, 2022 6.588 6.658 6.509 6.631 143,000 +0.15(+2.29%)
Jun 23, 2022 6.518 6.579 6.291 6.483 445,979 -0.03(-0.54%)
Jun 22, 2022 6.562 6.614 6.457 6.518 135,493 -0.15(-2.23%)
Jun 21, 2022 6.544 6.736 6.492 6.666 192,526 +0.25(+3.95%)
Jun 17, 2022 6.640 6.640 6.265 6.413 325,356 -0.25(-3.80%)
Jun 16, 2022 6.710 6.762 6.597 6.666 690,480 -0.14(-2.05%)
Jun 15, 2022 6.858 6.876 6.678 6.806 505,058 +0.02(+0.26%)
Jun 14, 2022 6.980 6.980 6.701 6.788 277,408 -0.14(-2.01%)
Jun 13, 2022 7.190 7.225 6.867 6.928 295,879 -0.45(-6.04%)
Jun 10, 2022 7.338 7.433 7.268 7.373 233,819 -0.03(-0.47%)
Jun 09, 2022 7.530 7.530 7.391 7.408 100,587 -0.16(-2.08%)
Jun 08, 2022 7.591 7.591 7.425 7.565 188,176 +0.01(+0.12%)
Jun 07, 2022 7.399 7.565 7.399 7.556 200,260 +0.15(+2.00%)
Jun 06, 2022 7.452 7.469 7.382 7.408 56,596 +0.00(+0.00%)
Jun 03, 2022 7.408 7.460 7.364 7.408 177,566 -0.09(-1.16%)
Jun 02, 2022 7.521 7.535 7.338 7.495 184,548 +0.01(+0.12%)
Jun 01, 2022 7.373 7.513 7.329 7.487 171,693 +0.16(+2.14%)
May 31, 2022 7.460 7.503 7.329 7.329 212,626 -0.10(-1.29%)
May 27, 2022 7.382 7.451 7.330 7.425 360,060 +0.06(+0.82%)
May 26, 2022 7.364 7.416 7.278 7.364 204,907 +0.09(+1.19%)
May 25, 2022 7.182 7.277 7.156 7.277 392,387 +0.15(+2.07%)
May 24, 2022 7.069 7.165 6.991 7.130 147,945 +0.03(+0.49%)
May 23, 2022 7.078 7.199 7.066 7.095 142,924 +0.05(+0.74%)
May 20, 2022 7.043 7.087 6.904 7.043 206,374 +0.03(+0.37%)
May 19, 2022 6.991 7.087 6.965 7.017 543,040 +0.02(+0.25%)
May 18, 2022 7.069 7.069 6.991 7.000 357,087 +0.01(+0.12%)
May 17, 2022 7.121 7.130 6.948 6.991 676,264 +0.04(+0.62%)
May 16, 2022 6.904 7.095 6.896 6.948 421,190 +0.10(+1.39%)
May 13, 2022 6.757 6.896 6.731 6.852 128,816 +0.23(+3.40%)
May 12, 2022 6.636 6.783 6.579 6.627 187,108 -0.11(-1.67%)
May 11, 2022 6.774 6.996 6.714 6.740 218,174 -0.03(-0.38%)
May 10, 2022 6.878 6.930 6.618 6.766 247,079 -0.03(-0.38%)
May 09, 2022 7.043 7.043 6.783 6.792 303,310 -0.31(-4.40%)
May 06, 2022 7.113 7.155 6.983 7.104 207,646 +0.02(+0.24%)
May 05, 2022 7.269 7.269 6.991 7.087 124,927 -0.15(-2.04%)
May 04, 2022 7.043 7.260 7.009 7.234 139,399 +0.23(+3.35%)
May 03, 2022 6.835 7.019 6.835 7.000 173,243 +0.16(+2.41%)
May 02, 2022 6.913 6.939 6.722 6.835 181,830 -0.08(-1.13%)
Apr 29, 2022 7.094 7.129 6.905 6.913 141,264 -0.18(-2.55%)
Apr 28, 2022 6.956 7.125 6.939 7.094 141,409 +0.14(+1.98%)
Apr 27, 2022 7.008 7.034 6.879 6.956 158,131 +0.00(+0.00%)
Apr 26, 2022 6.956 7.086 6.913 6.956 145,013 -0.02(-0.25%)
Apr 25, 2022 7.025 7.025 6.741 6.973 262,886 -0.16(-2.18%)
Apr 22, 2022 7.292 7.335 7.094 7.129 114,552 -0.20(-2.71%)
Apr 21, 2022 7.577 7.592 7.323 7.327 213,784 -0.18(-2.41%)
Apr 20, 2022 7.379 7.551 7.379 7.508 194,152 +0.10(+1.40%)
Apr 19, 2022 7.310 7.465 7.310 7.404 334,805 +0.09(+1.18%)
Apr 18, 2022 7.292 7.361 7.284 7.318 262,326 -0.01(-0.12%)
Apr 14, 2022 7.249 7.327 7.249 7.327 84,731 +0.03(+0.47%)
Apr 13, 2022 7.223 7.292 7.160 7.292 172,327 +0.10(+1.44%)
Apr 12, 2022 7.129 7.236 7.129 7.189 235,986 +0.10(+1.46%)
Apr 11, 2022 7.189 7.198 7.077 7.086 171,728 -0.11(-1.56%)
Apr 08, 2022 7.111 7.198 7.111 7.198 133,886 +0.10(+1.46%)
Apr 07, 2022 7.120 7.163 7.017 7.094 235,907 -0.05(-0.72%)
Apr 06, 2022 7.154 7.172 7.111 7.146 200,114 +0.02(+0.24%)
Apr 05, 2022 7.206 7.259 7.123 7.129 250,152 -0.06(-0.84%)
Apr 04, 2022 7.172 7.189 7.103 7.189 209,694 +0.03(+0.36%)
Apr 01, 2022 7.068 7.180 7.068 7.163 129,968 +0.09(+1.22%)
Mar 31, 2022 7.034 7.128 7.034 7.077 268,052 +0.03(+0.49%)
Mar 30, 2022 7.017 7.068 7.008 7.043 292,702 +0.03(+0.49%)
Mar 29, 2022 6.914 7.008 6.914 7.008 137,248 +0.07(+0.99%)
Mar 28, 2022 6.948 6.983 6.914 6.940 230,030 -0.07(-0.98%)
Mar 25, 2022 6.897 7.026 6.897 7.008 259,759 +0.13(+1.87%)
Mar 24, 2022 6.803 6.906 6.794 6.880 179,286 +0.09(+1.26%)
Mar 23, 2022 6.786 6.811 6.760 6.794 212,710 +0.05(+0.76%)
Mar 22, 2022 6.777 6.777 6.674 6.743 206,913 +0.02(+0.25%)
Mar 21, 2022 6.657 6.751 6.654 6.726 192,872 +0.14(+2.08%)
Mar 18, 2022 6.580 6.614 6.529 6.589 114,027 -0.01(-0.13%)
Mar 17, 2022 6.529 6.640 6.529 6.597 119,110 +0.13(+1.99%)
Mar 16, 2022 6.477 6.494 6.387 6.469 233,931 +0.04(+0.67%)
Mar 15, 2022 6.340 6.469 6.327 6.426 260,900 +0.01(+0.13%)
Mar 14, 2022 6.683 6.683 6.391 6.417 554,049 -0.29(-4.34%)
Mar 11, 2022 6.820 6.828 6.700 6.708 164,520 -0.08(-1.14%)
Mar 10, 2022 6.666 6.803 6.640 6.786 179,174 +0.10(+1.54%)
Mar 09, 2022 6.751 6.811 6.683 6.683 232,329 -0.14(-2.01%)
Mar 08, 2022 6.854 7.000 6.794 6.820 395,094 +0.01(+0.13%)
Mar 07, 2022 6.931 6.931 6.760 6.811 521,204 -0.09(-1.24%)
Mar 04, 2022 6.828 6.906 6.794 6.897 381,042 +0.05(+0.75%)
Mar 03, 2022 6.786 6.901 6.768 6.846 240,770 +0.02(+0.25%)
Mar 02, 2022 6.708 6.863 6.708 6.828 294,834 +0.15(+2.31%)
Mar 01, 2022 6.777 6.803 6.563 6.674 500,308 -0.03(-0.38%)
Feb 28, 2022 6.538 6.725 6.538 6.700 87,380 +0.13(+1.94%)
Feb 25, 2022 6.436 6.614 6.513 6.572 139,231 +0.17(+2.66%)
Feb 24, 2022 6.428 6.428 6.274 6.402 142,269 +0.03(+0.40%)
Feb 23, 2022 6.445 6.470 6.342 6.376 150,111 -0.03(-0.53%)
Feb 22, 2022 6.564 6.564 6.393 6.410 101,447 -0.11(-1.70%)
Feb 18, 2022 6.521 0 -0.06(-0.91%)
Feb 17, 2022 6.623 6.649 6.555 6.581 85,965 -0.08(-1.15%)
Feb 16, 2022 6.649 6.700 6.623 6.657 165,530 +0.07(+1.03%)
Feb 15, 2022 6.606 6.640 6.581 6.589 173,758 -0.05(-0.77%)
Feb 14, 2022 6.708 6.708 6.589 6.640 143,601 -0.04(-0.64%)
Feb 11, 2022 6.598 6.760 6.598 6.683 287,535 +0.12(+1.82%)
Feb 10, 2022 6.725 6.734 6.547 6.564 174,216 -0.18(-2.65%)
Feb 09, 2022 6.708 6.777 6.696 6.742 183,633 +0.05(+0.76%)
Feb 08, 2022 6.794 6.794 6.657 6.691 226,219 -0.09(-1.38%)
Feb 07, 2022 6.777 6.811 6.717 6.785 165,823 -0.01(-0.13%)
Feb 04, 2022 6.811 6.862 6.742 6.794 167,031 +0.01(+0.13%)
Feb 03, 2022 6.819 6.725 6.785 125,827 -0.07(-0.99%)
Feb 02, 2022 6.819 6.870 6.785 6.853 193,790 +0.02(+0.25%)
Feb 01, 2022 6.845 6.845 6.760 6.836 390,021 +0.05(+0.75%)
Jan 31, 2022 6.802 6.785 281,288 -0.01(-0.12%)
Jan 28, 2022 6.675 6.794 6.590 6.794 222,222 +0.07(+1.01%)
Jan 27, 2022 6.684 6.802 6.658 6.726 206,191 +0.07(+1.02%)
Jan 26, 2022 6.667 6.827 6.624 6.658 428,134 +0.06(+0.90%)
Jan 25, 2022 6.252 6.675 6.180 6.599 388,404 +0.27(+4.28%)
Jan 24, 2022 6.218 6.337 6.024 6.328 468,870 -0.04(-0.66%)
Jan 21, 2022 6.514 6.548 6.362 6.371 243,020 -0.20(-3.09%)
Jan 20, 2022 6.726 6.819 6.574 6.574 320,421 -0.19(-2.75%)
Jan 19, 2022 6.684 6.768 6.599 6.760 305,661 +0.08(+1.27%)
Jan 18, 2022 6.667 6.734 6.599 6.675 358,105 +0.03(+0.51%)
Jan 14, 2022 6.641 0 +0.00(+0.00%)
Jan 13, 2022 6.641 6.700 6.641 6.641 255,262 +0.03(+0.38%)
Jan 12, 2022 6.658 6.692 6.599 6.616 383,339 +0.00(+0.00%)
Jan 11, 2022 6.658 6.692 6.595 6.616 265,252 +0.00(+0.00%)
Jan 10, 2022 6.599 6.667 6.557 6.616 235,054 +0.01(+0.13%)
Jan 07, 2022 6.506 6.684 6.506 6.607 201,405 +0.09(+1.43%)
Jan 06, 2022 6.514 6.599 6.472 6.514 419,097 +0.08(+1.32%)
Jan 05, 2022 6.472 6.552 6.426 6.430 192,445 -0.02(-0.26%)
Jan 04, 2022 6.269 6.481 6.269 6.447 327,042 +0.21(+3.39%)
Jan 03, 2022 6.108 6.261 6.108 6.235 195,430 +0.14(+2.36%)
Dec 31, 2021 6.024 6.117 6.024 6.091 269,723 +0.04(+0.69%)
Dec 30, 2021 6.058 6.117 6.049 6.049 474,808 -0.06(-0.96%)
Dec 29, 2021 6.083 6.133 6.051 6.108 292,719 +0.02(+0.28%)
Dec 28, 2021 6.108 6.209 6.087 6.091 335,967 -0.03(-0.55%)
Dec 27, 2021 6.016 6.159 6.016 6.125 290,353 +0.11(+1.82%)
Dec 23, 2021 6.024 6.091 6.010 6.016 251,692 +0.00(+0.00%)
Dec 22, 2021 6.091 6.138 6.016 6.016 272,905 -0.08(-1.24%)
Dec 21, 2021 5.831 6.125 5.814 6.091 510,450 +0.29(+4.92%)
Dec 20, 2021 5.839 5.902 5.764 5.806 313,807 -0.18(-2.95%)
Dec 17, 2021 5.974 6.041 5.898 5.982 340,899 +0.00(+0.00%)
Dec 16, 2021 5.822 6.041 5.822 5.982 604,658 +0.18(+3.19%)
Dec 15, 2021 5.789 5.814 5.680 5.797 429,806 +0.03(+0.44%)
Dec 14, 2021 5.738 5.814 5.705 5.772 334,485 -0.02(-0.29%)
Dec 13, 2021 5.991 5.991 5.764 5.789 543,145 -0.13(-2.27%)
Dec 10, 2021 5.890 5.933 5.856 5.923 217,325 +0.04(+0.71%)
Dec 09, 2021 5.957 5.957 5.873 5.881 148,214 -0.08(-1.27%)
Dec 08, 2021 6.007 6.083 5.957 5.957 182,413 -0.04(-0.70%)
Dec 07, 2021 5.965 6.049 5.965 5.999 158,635 +0.09(+1.56%)
Dec 06, 2021 5.932 5.982 5.881 5.906 223,915 -0.02(-0.28%)
Dec 03, 2021 5.982 6.024 5.923 5.923 192,942 -0.02(-0.28%)
Dec 02, 2021 5.940 6.007 5.848 5.940 347,719 -0.02(-0.28%)
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.