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 (%)
Feb 28, 2022 6.539 6.727 6.539 6.701 87,364 +0.13(+1.94%)
Feb 25, 2022 6.437 6.615 6.514 6.573 139,206 +0.17(+2.66%)
Feb 24, 2022 6.429 6.429 6.275 6.403 142,245 +0.03(+0.40%)
Feb 23, 2022 6.446 6.471 6.343 6.378 150,085 -0.03(-0.53%)
Feb 22, 2022 6.565 6.565 6.395 6.412 101,430 -0.11(-1.70%)
Feb 18, 2022 6.522 0 -0.06(-0.91%)
Feb 17, 2022 6.624 6.650 6.556 6.582 85,950 -0.08(-1.15%)
Feb 16, 2022 6.650 6.701 6.624 6.659 165,501 +0.07(+1.03%)
Feb 15, 2022 6.607 6.641 6.582 6.590 173,728 -0.05(-0.77%)
Feb 14, 2022 6.710 6.710 6.590 6.641 143,576 -0.04(-0.64%)
Feb 11, 2022 6.599 6.761 6.599 6.684 287,485 +0.12(+1.82%)
Feb 10, 2022 6.727 6.735 6.548 6.565 174,186 -0.18(-2.65%)
Feb 09, 2022 6.710 6.778 6.697 6.744 183,601 +0.05(+0.76%)
Feb 08, 2022 6.795 6.795 6.659 6.693 226,179 -0.09(-1.38%)
Feb 07, 2022 6.778 6.812 6.718 6.786 165,794 -0.01(-0.13%)
Feb 04, 2022 6.812 6.863 6.744 6.795 167,002 +0.01(+0.13%)
Feb 03, 2022 6.820 6.727 6.786 125,805 -0.07(-0.99%)
Feb 02, 2022 6.820 6.871 6.786 6.854 193,756 +0.02(+0.25%)
Feb 01, 2022 6.846 6.846 6.761 6.837 389,953 +0.05(+0.75%)
Jan 31, 2022 6.803 6.786 281,239 -0.01(-0.12%)
Jan 28, 2022 6.676 6.795 6.592 6.795 222,183 +0.07(+1.01%)
Jan 27, 2022 6.685 6.803 6.659 6.727 206,155 +0.07(+1.02%)
Jan 26, 2022 6.668 6.829 6.625 6.659 428,059 +0.06(+0.90%)
Jan 25, 2022 6.253 6.676 6.181 6.600 388,336 +0.27(+4.28%)
Jan 24, 2022 6.219 6.338 6.025 6.329 468,789 -0.04(-0.66%)
Jan 21, 2022 6.515 6.549 6.363 6.372 242,978 -0.20(-3.09%)
Jan 20, 2022 6.727 6.820 6.575 6.575 320,365 -0.19(-2.75%)
Jan 19, 2022 6.685 6.769 6.600 6.761 305,608 +0.08(+1.27%)
Jan 18, 2022 6.668 6.735 6.600 6.676 358,043 +0.03(+0.51%)
Jan 14, 2022 6.642 0 +0.00(+0.00%)
Jan 13, 2022 6.642 6.702 6.642 6.642 255,218 +0.03(+0.38%)
Jan 12, 2022 6.659 6.693 6.600 6.617 383,272 +0.00(+0.00%)
Jan 11, 2022 6.659 6.693 6.596 6.617 265,205 +0.00(+0.00%)
Jan 10, 2022 6.600 6.668 6.558 6.617 235,013 +0.01(+0.13%)
Jan 07, 2022 6.507 6.685 6.507 6.609 201,370 +0.09(+1.43%)
Jan 06, 2022 6.515 6.600 6.473 6.515 419,024 +0.08(+1.32%)
Jan 05, 2022 6.473 6.553 6.427 6.431 192,411 -0.02(-0.26%)
Jan 04, 2022 6.270 6.482 6.270 6.448 326,985 +0.21(+3.39%)
Jan 03, 2022 6.109 6.262 6.109 6.236 195,396 +0.14(+2.36%)
Dec 31, 2021 6.025 6.118 6.025 6.092 269,676 +0.04(+0.69%)
Dec 30, 2021 6.059 6.118 6.050 6.050 474,725 -0.06(-0.96%)
Dec 29, 2021 6.084 6.134 6.052 6.109 292,668 +0.02(+0.28%)
Dec 28, 2021 6.109 6.210 6.088 6.092 335,908 -0.03(-0.55%)
Dec 27, 2021 6.017 6.160 6.017 6.126 290,302 +0.11(+1.82%)
Dec 23, 2021 6.025 6.092 6.011 6.017 251,648 +0.00(+0.00%)
Dec 22, 2021 6.092 6.139 6.017 6.017 272,858 -0.08(-1.24%)
Dec 21, 2021 5.832 6.126 5.815 6.092 510,361 +0.29(+4.92%)
Dec 20, 2021 5.840 5.903 5.765 5.807 313,753 -0.18(-2.95%)
Dec 17, 2021 5.975 6.042 5.899 5.983 340,839 +0.00(+0.00%)
Dec 16, 2021 5.823 6.042 5.823 5.983 604,553 +0.18(+3.19%)
Dec 15, 2021 5.790 5.815 5.681 5.798 429,731 +0.03(+0.44%)
Dec 14, 2021 5.739 5.815 5.706 5.773 334,427 -0.02(-0.29%)
Dec 13, 2021 5.992 5.992 5.765 5.790 543,051 -0.13(-2.27%)
Dec 10, 2021 5.891 5.934 5.857 5.924 217,287 +0.04(+0.71%)
Dec 09, 2021 5.958 5.958 5.874 5.882 148,188 -0.08(-1.27%)
Dec 08, 2021 6.008 6.084 5.958 5.958 182,381 -0.04(-0.70%)
Dec 07, 2021 5.966 6.050 5.966 6.000 158,607 +0.09(+1.56%)
Dec 06, 2021 5.933 5.983 5.882 5.908 223,876 -0.02(-0.28%)
Dec 03, 2021 5.983 6.025 5.924 5.924 192,908 -0.02(-0.28%)
Dec 02, 2021 5.941 6.008 5.849 5.941 347,658 -0.02(-0.28%)
Dec 01, 2021 6.168 6.210 5.933 5.958 294,590 -0.17(-2.74%)
Nov 30, 2021 6.051 6.168 6.018 6.126 272,169 +0.01(+0.14%)
Nov 29, 2021 6.143 6.209 6.072 6.118 238,713 +0.06(+0.96%)
Nov 26, 2021 6.168 6.168 6.009 6.059 164,239 -0.23(-3.71%)
Nov 24, 2021 6.226 6.301 6.168 6.293 165,123 +0.07(+1.07%)
Nov 23, 2021 6.293 6.293 6.189 6.226 158,387 -0.03(-0.53%)
Nov 22, 2021 6.109 6.293 6.018 6.260 347,948 +0.17(+2.74%)
Nov 19, 2021 6.260 6.285 6.084 6.093 451,137 -0.23(-3.57%)
Nov 18, 2021 6.401 6.335 6.316 6.318 259,299 -0.08(-1.30%)
Nov 17, 2021 6.468 6.543 6.386 6.401 133,797 -0.08(-1.16%)
Nov 16, 2021 6.510 6.527 6.477 6.477 103,190 -0.03(-0.39%)
Nov 15, 2021 6.493 6.527 6.452 6.502 217,932 +0.05(+0.78%)
Nov 12, 2021 6.393 6.485 6.381 6.452 225,332 +0.02(+0.26%)
Nov 11, 2021 6.426 6.485 6.418 6.435 116,018 +0.04(+0.65%)
Nov 10, 2021 6.435 6.393 158,736 -0.08(-1.29%)
Nov 09, 2021 6.452 6.493 6.435 6.477 154,324 +0.03(+0.52%)
Nov 08, 2021 6.477 6.510 6.410 6.443 172,946 -0.03(-0.52%)
Nov 05, 2021 6.410 6.560 6.301 6.477 493,085 +0.13(+1.97%)
Nov 04, 2021 6.585 6.593 6.301 6.351 233,643 -0.21(-3.18%)
Nov 03, 2021 6.493 6.585 6.452 6.560 166,086 +0.04(+0.64%)
Nov 02, 2021 6.577 6.585 6.410 6.518 193,619 -0.05(-0.76%)
Nov 01, 2021 6.326 6.585 6.360 6.568 162,457 +0.25(+3.96%)
Oct 29, 2021 6.442 6.509 6.297 6.318 229,640 -0.13(-2.06%)
Oct 28, 2021 6.451 6.534 6.434 6.451 112,495 -0.02(-0.38%)
Oct 27, 2021 6.426 6.525 6.420 6.476 142,129 -0.01(-0.13%)
Oct 26, 2021 6.459 6.484 142,681 +0.02(+0.39%)
Oct 25, 2021 6.550 6.567 6.451 6.459 144,444 -0.09(-1.39%)
Oct 22, 2021 6.575 6.612 6.434 6.550 387,296 -0.04(-0.63%)
Oct 21, 2021 6.716 6.735 6.550 6.592 194,299 -0.11(-1.61%)
Oct 20, 2021 6.600 6.774 6.600 6.699 147,750 +0.07(+1.00%)
Oct 19, 2021 6.625 6.650 6.592 6.633 140,613 +0.04(+0.63%)
Oct 18, 2021 6.616 6.670 6.567 6.592 282,338 +0.00(+0.00%)
Oct 15, 2021 6.592 6.592 6.558 6.592 126,300 +0.07(+1.15%)
Oct 14, 2021 6.592 6.592 6.484 6.517 258,161 -0.02(-0.38%)
Oct 13, 2021 6.384 6.583 6.335 6.542 325,465 +0.17(+2.73%)
Oct 12, 2021 6.359 6.401 6.335 6.368 366,681 +0.01(+0.13%)
Oct 11, 2021 6.293 6.517 6.293 6.359 349,069 +0.12(+1.86%)
Oct 08, 2021 6.277 6.277 6.160 6.243 221,037 +0.03(+0.53%)
Oct 07, 2021 6.028 6.285 6.019 6.210 479,908 +0.22(+3.60%)
Oct 06, 2021 5.953 6.011 5.937 5.995 176,508 -0.02(-0.28%)
Oct 05, 2021 6.053 6.119 5.995 6.011 323,060 -0.01(-0.14%)
Oct 04, 2021 5.970 6.069 5.970 6.019 277,024 +0.07(+1.11%)
Oct 01, 2021 5.920 6.003 5.895 5.953 232,792 +0.02(+0.42%)
Sep 30, 2021 5.961 6.019 5.937 5.928 215,897 -0.03(-0.55%)
Sep 29, 2021 5.912 5.969 5.912 5.961 159,782 +0.04(+0.70%)
Sep 28, 2021 6.060 6.060 5.862 5.920 469,083 -0.05(-0.83%)
Sep 27, 2021 5.928 6.076 5.928 5.969 311,872 +0.06(+0.97%)
Sep 24, 2021 5.953 5.969 5.887 5.912 204,753 -0.04(-0.69%)
Sep 23, 2021 5.887 5.961 5.862 5.953 475,507 +0.08(+1.40%)
Sep 22, 2021 5.805 5.895 5.804 5.871 185,389 +0.09(+1.57%)
Sep 21, 2021 5.731 5.821 5.706 5.780 770,524 +0.09(+1.59%)
Sep 20, 2021 5.764 5.780 5.632 5.689 616,217 -0.16(-2.81%)
Sep 17, 2021 5.887 5.920 5.854 5.854 241,276 -0.04(-0.70%)
Sep 16, 2021 5.937 5.953 5.879 5.895 235,173 -0.04(-0.69%)
Sep 15, 2021 5.945 5.967 5.933 5.937 137,076 +0.03(+0.56%)
Sep 14, 2021 6.002 6.002 5.895 5.904 183,999 -0.04(-0.69%)
Sep 13, 2021 5.945 5.986 5.937 5.945 149,349 +0.03(+0.56%)
Sep 10, 2021 5.986 5.986 5.904 5.912 118,150 -0.05(-0.83%)
Sep 09, 2021 5.986 5.994 5.937 5.961 158,191 -0.03(-0.55%)
Sep 08, 2021 5.969 6.025 5.969 5.994 126,763 +0.03(+0.55%)
Sep 07, 2021 6.019 6.027 5.961 5.961 170,261 -0.07(-1.09%)
Sep 03, 2021 6.068 6.069 6.019 6.027 158,619 -0.03(-0.54%)
Sep 02, 2021 5.994 6.085 5.994 6.060 157,750 +0.04(+0.68%)
Sep 01, 2021 5.945 6.027 5.928 6.019 178,780 +0.08(+1.39%)
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%)
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.