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 (%)
Jan 31, 2020 7.837 7.851 7.748 7.782 260,074 -0.07(-0.88%)
Jan 30, 2020 7.817 7.851 7.734 7.851 271,198 -0.01(-0.09%)
Jan 29, 2020 7.892 7.906 7.851 7.858 92,207 -0.01(-0.09%)
Jan 28, 2020 7.831 7.892 7.831 7.865 176,940 +0.07(+0.88%)
Jan 27, 2020 7.817 7.844 7.755 7.796 349,994 -0.11(-1.39%)
Jan 24, 2020 8.009 8.009 7.906 7.906 339,783 -0.06(-0.78%)
Jan 23, 2020 7.975 8.002 7.923 7.968 197,081 -0.02(-0.26%)
Jan 22, 2020 8.057 8.064 7.968 7.989 270,232 -0.04(-0.51%)
Jan 21, 2020 8.147 8.147 7.996 8.030 340,266 -0.11(-1.35%)
Jan 17, 2020 8.264 8.298 8.099 8.140 552,584 -0.12(-1.50%)
Jan 16, 2020 8.243 8.312 8.209 8.264 322,996 +0.03(+0.42%)
Jan 15, 2020 8.174 8.243 8.119 8.229 167,880 +0.06(+0.76%)
Jan 14, 2020 8.133 8.174 8.112 8.167 211,572 +0.06(+0.76%)
Jan 13, 2020 8.092 8.133 8.044 8.106 277,361 +0.02(+0.26%)
Jan 10, 2020 8.106 8.126 8.044 8.085 238,255 -0.01(-0.08%)
Jan 09, 2020 8.099 8.147 8.051 8.092 541,239 -0.01(-0.08%)
Jan 08, 2020 8.229 8.229 8.085 8.099 277,934 -0.09(-1.09%)
Jan 07, 2020 8.112 8.222 8.085 8.188 253,506 +0.10(+1.28%)
Jan 06, 2020 8.119 8.161 8.085 8.085 403,724 -0.01(-0.08%)
Jan 03, 2020 8.119 8.167 8.085 8.092 291,637 -0.04(-0.51%)
Jan 02, 2020 8.209 8.243 8.092 8.133 259,823 -0.01(-0.08%)
Dec 31, 2019 8.099 8.174 8.051 8.140 590,695 +0.07(+0.93%)
Dec 30, 2019 8.249 8.331 8.058 8.065 411,842 -0.18(-2.23%)
Dec 27, 2019 8.365 8.399 8.133 8.249 274,885 -0.03(-0.33%)
Dec 26, 2019 8.235 8.321 8.154 8.276 493,659 +0.11(+1.34%)
Dec 24, 2019 8.085 8.208 8.031 8.167 224,572 +0.08(+1.01%)
Dec 23, 2019 8.140 8.140 8.017 8.085 387,235 -0.05(-0.67%)
Dec 20, 2019 8.072 8.167 8.031 8.140 673,425 +0.11(+1.36%)
Dec 19, 2019 7.874 8.079 7.874 8.031 630,295 +0.13(+1.64%)
Dec 18, 2019 7.806 7.942 7.806 7.901 378,291 +0.08(+1.05%)
Dec 17, 2019 7.779 7.935 7.779 7.820 680,343 +0.06(+0.79%)
Dec 16, 2019 7.690 7.758 7.649 7.758 538,448 +0.13(+1.70%)
Dec 13, 2019 7.731 7.731 7.547 7.629 459,707 -0.14(-1.76%)
Dec 12, 2019 7.745 7.847 7.717 7.765 303,306 +0.07(+0.89%)
Dec 11, 2019 7.642 7.697 7.608 7.697 556,015 +0.01(+0.09%)
Dec 10, 2019 7.635 7.690 7.595 7.690 721,496 +0.07(+0.98%)
Dec 09, 2019 7.417 7.622 7.417 7.615 431,250 +0.14(+1.92%)
Dec 06, 2019 7.458 7.485 7.397 7.472 370,229 +0.06(+0.83%)
Dec 05, 2019 7.513 7.526 7.363 7.410 397,375 -0.10(-1.27%)
Dec 04, 2019 7.663 7.663 7.465 7.506 352,118 -0.16(-2.05%)
Dec 03, 2019 7.622 7.670 7.527 7.663 522,867 +0.01(+0.09%)
Dec 02, 2019 7.601 7.704 7.572 7.656 363,150 +0.05(+0.72%)
Nov 29, 2019 7.514 7.707 7.480 7.601 236,651 +0.04(+0.54%)
Nov 27, 2019 7.405 7.581 7.385 7.561 404,186 +0.10(+1.36%)
Nov 26, 2019 7.480 7.527 7.399 7.459 343,545 -0.02(-0.27%)
Nov 25, 2019 7.351 7.527 7.338 7.480 1,057,885 +0.13(+1.75%)
Nov 22, 2019 7.270 7.358 7.270 7.351 297,774 +0.11(+1.49%)
Nov 21, 2019 7.223 7.304 7.210 7.243 446,909 +0.07(+0.94%)
Nov 20, 2019 7.128 7.209 7.095 7.176 390,822 +0.05(+0.66%)
Nov 19, 2019 7.270 7.270 7.081 7.128 496,905 -0.10(-1.40%)
Nov 18, 2019 7.318 7.318 7.216 7.230 446,529 -0.07(-1.02%)
Nov 15, 2019 7.304 7.338 7.264 7.304 311,094 +0.03(+0.46%)
Nov 14, 2019 7.331 7.331 7.237 7.270 279,730 -0.04(-0.55%)
Nov 13, 2019 7.270 7.324 7.203 7.311 567,884 +0.02(+0.28%)
Nov 12, 2019 7.378 7.446 7.270 7.291 533,309 -0.08(-1.10%)
Nov 11, 2019 7.345 7.403 7.304 7.372 301,593 -0.03(-0.46%)
Nov 08, 2019 7.338 7.439 7.338 7.405 283,862 +0.01(+0.18%)
Nov 07, 2019 7.446 7.459 7.351 7.392 317,565 -0.03(-0.45%)
Nov 06, 2019 7.412 7.426 7.372 7.426 366,295 +0.03(+0.46%)
Nov 05, 2019 7.527 7.568 7.338 7.392 521,545 -0.12(-1.62%)
Nov 04, 2019 7.709 7.737 7.497 7.514 642,347 -0.24(-3.14%)
Nov 01, 2019 7.378 7.784 7.378 7.757 666,145 +0.40(+5.42%)
Oct 31, 2019 7.418 7.462 7.351 7.358 323,562 -0.10(-1.35%)
Oct 30, 2019 7.358 7.459 7.351 7.459 381,606 +0.08(+1.09%)
Oct 29, 2019 7.385 7.405 7.338 7.378 325,132 -0.03(-0.36%)
Oct 28, 2019 7.512 7.559 7.365 7.405 493,035 -0.05(-0.72%)
Oct 25, 2019 7.325 7.502 7.284 7.459 539,034 +0.13(+1.83%)
Oct 24, 2019 7.244 7.325 7.204 7.325 807,581 +0.15(+2.05%)
Oct 23, 2019 7.204 7.204 7.161 7.177 207,945 -0.02(-0.28%)
Oct 22, 2019 7.211 7.259 7.191 7.197 311,127 +0.01(+0.09%)
Oct 21, 2019 7.231 7.257 7.191 7.191 98,336 -0.03(-0.37%)
Oct 18, 2019 7.171 7.258 7.144 7.218 130,838 +0.09(+1.22%)
Oct 17, 2019 7.137 7.184 7.117 7.130 179,339 -0.01(-0.09%)
Oct 16, 2019 7.231 7.271 7.130 7.137 337,220 -0.10(-1.39%)
Oct 15, 2019 7.231 7.251 7.191 7.238 210,620 +0.05(+0.65%)
Oct 14, 2019 7.251 7.251 7.165 7.191 225,172 -0.07(-1.01%)
Oct 11, 2019 7.264 7.298 7.238 7.264 266,007 +0.05(+0.65%)
Oct 10, 2019 7.258 7.274 7.211 7.218 157,976 -0.02(-0.28%)
Oct 09, 2019 7.284 7.331 7.231 7.238 177,212 -0.02(-0.28%)
Oct 08, 2019 7.338 7.345 7.211 7.258 360,473 -0.08(-1.09%)
Oct 07, 2019 7.345 7.385 7.305 7.338 230,436 -0.04(-0.54%)
Oct 04, 2019 7.425 7.446 7.338 7.378 155,034 -0.03(-0.45%)
Oct 03, 2019 7.405 7.432 7.298 7.412 445,276 -0.01(-0.09%)
Oct 02, 2019 7.519 7.519 7.385 7.418 305,219 -0.12(-1.60%)
Oct 01, 2019 7.592 7.626 7.532 7.539 140,546 -0.08(-1.05%)
Sep 30, 2019 7.506 7.633 7.500 7.619 230,637 +0.09(+1.23%)
Sep 27, 2019 7.500 7.566 7.476 7.526 171,312 +0.04(+0.53%)
Sep 26, 2019 7.473 7.506 7.456 7.487 194,773 -0.01(-0.09%)
Sep 25, 2019 7.473 7.533 7.460 7.493 241,287 +0.00(+0.00%)
Sep 24, 2019 7.566 7.599 7.480 7.493 338,643 -0.07(-0.88%)
Sep 23, 2019 7.546 7.593 7.540 7.560 167,113 +0.03(+0.35%)
Sep 20, 2019 7.573 7.619 7.513 7.533 318,518 +0.01(+0.09%)
Sep 19, 2019 7.679 7.704 7.513 7.526 281,704 -0.12(-1.56%)
Sep 18, 2019 7.772 7.772 7.626 7.646 201,514 -0.13(-1.71%)
Sep 17, 2019 7.725 7.779 7.655 7.779 155,814 +0.07(+0.95%)
Sep 16, 2019 7.745 7.779 7.652 7.706 155,906 +0.10(+1.31%)
Sep 13, 2019 7.546 7.606 7.546 7.606 167,847 +0.05(+0.70%)
Sep 12, 2019 7.599 7.601 7.526 7.553 134,475 -0.03(-0.44%)
Sep 11, 2019 7.560 7.646 7.553 7.586 183,839 +0.02(+0.26%)
Sep 10, 2019 7.586 7.619 7.560 7.566 247,583 -0.01(-0.09%)
Sep 09, 2019 7.460 7.573 7.455 7.573 379,271 +0.15(+2.06%)
Sep 06, 2019 7.427 7.461 7.347 7.420 259,756 -0.05(-0.71%)
Sep 05, 2019 7.487 7.506 7.433 7.473 230,136 +0.01(+0.09%)
Sep 04, 2019 7.473 7.500 7.447 7.467 164,696 +0.05(+0.72%)
Sep 03, 2019 7.387 7.440 7.367 7.414 142,578 -0.03(-0.36%)
Aug 30, 2019 7.440 7.454 7.374 7.440 190,322 +0.05(+0.71%)
Aug 29, 2019 7.499 7.532 7.368 7.387 388,870 -0.04(-0.53%)
Aug 28, 2019 7.361 7.466 7.361 7.427 306,276 +0.10(+1.35%)
Aug 27, 2019 7.473 7.474 7.322 7.328 273,985 -0.11(-1.42%)
Aug 26, 2019 7.526 7.539 7.406 7.433 175,223 -0.05(-0.62%)
Aug 23, 2019 7.473 7.526 7.450 7.480 206,436 -0.03(-0.44%)
Aug 22, 2019 7.598 7.605 7.506 7.512 247,573 -0.03(-0.44%)
Aug 21, 2019 7.631 7.631 7.512 7.545 209,534 +0.01(+0.09%)
Aug 20, 2019 7.545 7.558 7.433 7.539 176,699 +0.03(+0.44%)
Aug 19, 2019 7.506 7.539 7.466 7.506 134,253 +0.07(+0.97%)
Aug 16, 2019 7.355 7.453 7.355 7.433 194,123 +0.11(+1.44%)
Aug 15, 2019 7.314 7.361 7.270 7.328 168,190 +0.00(+0.00%)
Aug 14, 2019 7.420 7.420 7.256 7.328 178,112 -0.12(-1.68%)
Aug 13, 2019 7.368 7.460 7.368 7.453 260,273 +0.04(+0.53%)
Aug 12, 2019 7.420 7.427 7.381 7.414 162,646 +0.00(+0.00%)
Aug 09, 2019 7.512 7.512 7.401 7.414 119,635 -0.04(-0.53%)
Aug 08, 2019 7.387 7.453 7.387 7.453 185,143 +0.12(+1.61%)
Aug 07, 2019 7.308 7.354 7.223 7.335 174,374 -0.05(-0.71%)
Aug 06, 2019 7.381 7.424 7.282 7.387 287,793 +0.02(+0.27%)
Aug 05, 2019 7.493 7.524 7.324 7.368 462,038 -0.20(-2.69%)
Aug 02, 2019 7.716 7.716 7.552 7.572 162,655 -0.12(-1.54%)
Aug 01, 2019 7.769 7.795 7.657 7.690 183,618 -0.10(-1.27%)
Jul 31, 2019 7.697 7.802 7.684 7.789 238,447 +0.10(+1.27%)
Jul 30, 2019 7.697 7.723 7.671 7.691 220,638 -0.02(-0.25%)
Jul 29, 2019 7.782 7.821 7.645 7.710 243,602 -0.07(-0.84%)
Jul 26, 2019 7.795 7.834 7.769 7.776 107,002 -0.02(-0.25%)
Jul 25, 2019 7.893 7.893 7.769 7.795 231,790 -0.08(-1.08%)
Jul 24, 2019 7.847 7.910 7.847 7.880 136,552 -0.01(-0.17%)
Jul 23, 2019 7.887 7.916 7.847 7.893 121,432 +0.03(+0.33%)
Jul 22, 2019 7.880 7.893 7.802 7.867 158,849 -0.02(-0.25%)
Jul 19, 2019 7.834 7.887 7.828 7.887 188,557 +0.07(+0.83%)
Jul 18, 2019 7.828 7.847 7.795 7.821 137,541 -0.03(-0.33%)
Jul 17, 2019 7.874 7.887 7.795 7.847 143,380 -0.03(-0.33%)
Jul 16, 2019 7.854 7.880 7.815 7.874 216,168 +0.04(+0.50%)
Jul 15, 2019 7.874 7.893 7.823 7.834 145,249 +0.00(+0.00%)
Jul 12, 2019 7.854 7.887 7.808 7.834 82,934 -0.01(-0.17%)
Jul 11, 2019 7.828 7.919 7.815 7.847 227,915 +0.04(+0.50%)
Jul 10, 2019 7.763 7.815 7.763 7.808 151,727 +0.11(+1.44%)
Jul 09, 2019 7.750 7.750 7.671 7.697 156,476 +0.01(+0.08%)
Jul 08, 2019 7.684 7.697 7.665 7.691 120,109 +0.02(+0.26%)
Jul 05, 2019 7.697 7.697 7.626 7.671 103,016 +0.01(+0.17%)
Jul 03, 2019 7.626 7.697 7.593 7.658 227,955 +0.03(+0.43%)
Jul 02, 2019 7.678 7.697 7.606 7.626 225,694 -0.07(-0.93%)
Jul 01, 2019 7.769 7.769 7.697 7.697 160,206 +0.01(+0.08%)
Jun 28, 2019 7.639 7.710 7.639 7.691 102,190 +0.06(+0.76%)
Jun 27, 2019 7.652 7.717 7.620 7.633 158,576 +0.03(+0.34%)
Jun 26, 2019 7.613 7.691 7.607 7.607 131,695 +0.03(+0.34%)
Jun 25, 2019 7.652 7.697 7.581 7.581 154,781 -0.08(-1.10%)
Jun 24, 2019 7.723 7.762 7.646 7.665 187,205 -0.05(-0.59%)
Jun 21, 2019 7.613 7.717 7.587 7.710 147,178 +0.05(+0.59%)
Jun 20, 2019 7.613 7.684 7.549 7.665 186,777 +0.15(+1.98%)
Jun 19, 2019 7.497 7.521 7.471 7.516 125,553 +0.00(+0.00%)
Jun 18, 2019 7.510 7.561 7.471 7.516 196,245 +0.05(+0.61%)
Jun 17, 2019 7.594 7.600 7.458 7.471 190,905 -0.07(-0.94%)
Jun 14, 2019 7.561 7.587 7.508 7.542 113,011 +0.01(+0.17%)
Jun 13, 2019 7.497 7.581 7.497 7.529 143,069 +0.03(+0.43%)
Jun 12, 2019 7.445 7.497 7.432 7.497 160,005 +0.03(+0.43%)
Jun 11, 2019 7.490 7.490 7.439 7.464 152,750 -0.01(-0.17%)
Jun 10, 2019 7.484 7.490 7.426 7.477 175,878 +0.03(+0.35%)
Jun 07, 2019 7.516 7.523 7.432 7.452 143,158 +0.03(+0.35%)
Jun 06, 2019 7.426 7.464 7.406 7.426 142,965 +0.01(+0.17%)
Jun 05, 2019 7.426 7.426 7.342 7.413 305,084 -0.01(-0.17%)
Jun 04, 2019 7.458 7.490 7.387 7.426 234,676 +0.01(+0.09%)
Jun 03, 2019 7.484 7.688 7.406 7.419 384,447 -0.06(-0.86%)
May 31, 2019 7.484 7.535 7.439 7.484 204,119 -0.03(-0.43%)
May 30, 2019 7.535 7.593 7.471 7.516 194,926 +0.01(+0.09%)
May 29, 2019 7.567 7.567 7.433 7.510 287,084 -0.08(-1.10%)
May 28, 2019 7.644 7.747 7.574 7.593 278,887 -0.04(-0.50%)
May 24, 2019 7.651 7.708 7.599 7.631 118,354 -0.01(-0.08%)
May 23, 2019 7.708 7.708 7.567 7.638 215,561 -0.13(-1.65%)
May 22, 2019 7.849 7.869 7.708 7.766 193,824 -0.10(-1.22%)
May 21, 2019 7.728 7.907 7.728 7.862 251,692 +0.12(+1.57%)
May 20, 2019 7.689 7.753 7.670 7.740 274,269 +0.10(+1.26%)
May 17, 2019 7.651 7.702 7.625 7.644 127,555 +0.03(+0.42%)
May 16, 2019 7.619 7.692 7.593 7.612 255,777 -0.03(-0.42%)
May 15, 2019 7.542 7.644 7.484 7.644 204,560 +0.14(+1.88%)
May 14, 2019 7.439 7.542 7.439 7.503 197,510 +0.08(+1.04%)
May 13, 2019 7.465 7.465 7.394 7.426 187,739 -0.04(-0.60%)
May 10, 2019 7.375 7.493 7.360 7.471 204,431 +0.14(+1.92%)
May 09, 2019 7.356 7.426 7.298 7.330 196,280 -0.06(-0.87%)
May 08, 2019 7.381 7.413 7.368 7.394 134,679 +0.01(+0.17%)
May 07, 2019 7.388 7.409 7.343 7.381 256,979 -0.04(-0.52%)
May 06, 2019 7.439 7.465 7.381 7.420 163,342 -0.03(-0.43%)
May 03, 2019 7.477 7.492 7.426 7.452 179,481 +0.01(+0.17%)
May 02, 2019 7.561 7.568 7.422 7.439 218,727 -0.15(-1.94%)
May 01, 2019 7.631 7.670 7.564 7.586 198,564 -0.02(-0.25%)
Apr 30, 2019 7.612 7.644 7.568 7.606 154,309 -0.02(-0.25%)
Apr 29, 2019 7.536 7.650 7.492 7.625 280,100 +0.10(+1.35%)
Apr 26, 2019 7.472 7.529 7.472 7.523 196,248 +0.02(+0.25%)
Apr 25, 2019 7.440 7.507 7.440 7.504 259,003 +0.02(+0.25%)
Apr 24, 2019 7.536 7.536 7.447 7.485 296,006 -0.03(-0.34%)
Apr 23, 2019 7.498 7.517 7.466 7.510 175,198 +0.05(+0.68%)
Apr 22, 2019 7.428 7.479 7.402 7.459 344,330 +0.05(+0.69%)
Apr 18, 2019 7.421 7.437 7.364 7.409 196,090 -0.04(-0.51%)
Apr 17, 2019 7.536 7.536 7.434 7.447 192,765 -0.06(-0.76%)
Apr 16, 2019 7.555 7.555 7.485 7.504 274,557 -0.03(-0.42%)
Apr 15, 2019 7.618 7.618 7.510 7.536 248,615 -0.05(-0.67%)
Apr 12, 2019 7.593 7.618 7.536 7.587 270,942 +0.04(+0.59%)
Apr 11, 2019 7.542 7.568 7.491 7.542 230,058 +0.01(+0.17%)
Apr 10, 2019 7.472 7.529 7.441 7.529 266,270 +0.10(+1.28%)
Apr 09, 2019 7.447 7.447 7.402 7.434 176,066 -0.06(-0.85%)
Apr 08, 2019 7.377 7.510 7.370 7.498 436,064 +0.13(+1.73%)
Apr 05, 2019 7.326 7.370 7.320 7.370 230,371 +0.06(+0.78%)
Apr 04, 2019 7.320 7.339 7.287 7.313 192,422 +0.01(+0.17%)
Apr 03, 2019 7.339 7.345 7.291 7.300 227,361 -0.03(-0.43%)
Apr 02, 2019 7.326 7.339 7.278 7.332 250,647 +0.03(+0.44%)
Apr 01, 2019 7.281 7.307 7.269 7.300 244,159 +0.05(+0.70%)
Mar 29, 2019 7.250 7.267 7.199 7.250 244,448 +0.03(+0.35%)
Mar 28, 2019 7.212 7.243 7.161 7.224 263,499 +0.01(+0.17%)
Mar 27, 2019 7.231 7.231 7.161 7.212 191,652 -0.03(-0.35%)
Mar 26, 2019 7.256 7.338 7.193 7.237 306,357 +0.03(+0.44%)
Mar 25, 2019 7.243 7.243 7.155 7.205 285,667 -0.04(-0.52%)
Mar 22, 2019 7.325 7.325 7.218 7.243 194,638 -0.10(-1.37%)
Mar 21, 2019 7.243 7.344 7.243 7.344 187,165 +0.08(+1.04%)
Mar 20, 2019 7.250 7.306 7.199 7.269 252,853 +0.00(+0.00%)
Mar 19, 2019 7.256 7.313 7.237 7.269 172,874 +0.06(+0.79%)
Mar 18, 2019 7.224 7.224 7.168 7.212 351,859 +0.04(+0.62%)
Mar 15, 2019 7.149 7.174 7.117 7.168 253,014 +0.04(+0.53%)
Mar 14, 2019 7.136 7.136 7.092 7.130 183,508 +0.02(+0.27%)
Mar 13, 2019 7.130 7.155 7.105 7.111 226,330 +0.01(+0.18%)
Mar 12, 2019 7.117 7.142 7.086 7.098 150,678 -0.01(-0.18%)
Mar 11, 2019 7.048 7.117 7.048 7.111 297,766 +0.13(+1.81%)
Mar 08, 2019 6.972 7.023 6.953 6.985 189,562 -0.03(-0.45%)
Mar 07, 2019 6.941 7.054 6.941 7.016 277,319 +0.06(+0.82%)
Mar 06, 2019 7.004 7.029 6.960 6.960 137,715 -0.07(-0.99%)
Mar 05, 2019 7.023 7.029 6.979 7.029 204,360 -0.01(-0.09%)
Mar 04, 2019 7.029 7.048 6.972 7.035 198,848 +0.04(+0.63%)
Mar 01, 2019 7.010 7.048 6.953 6.991 173,223 -0.01(-0.18%)
Feb 28, 2019 7.016 7.029 6.979 7.004 321,881 -0.01(-0.09%)
Feb 27, 2019 7.072 7.072 6.973 7.010 475,725 -0.02(-0.36%)
Feb 26, 2019 7.110 7.135 7.027 7.035 306,226 -0.07(-0.97%)
Feb 25, 2019 7.079 7.120 7.079 7.104 286,563 +0.01(+0.09%)
Feb 22, 2019 7.104 7.166 7.091 7.097 384,937 +0.02(+0.26%)
Feb 21, 2019 7.147 7.172 7.060 7.079 455,407 -0.10(-1.39%)
Feb 20, 2019 7.216 7.247 7.172 7.179 730,645 -0.11(-1.46%)
Feb 19, 2019 7.204 7.329 7.204 7.285 323,371 +0.08(+1.13%)
Feb 15, 2019 7.247 7.247 7.179 7.204 240,726 +0.00(+0.00%)
Feb 14, 2019 7.179 7.204 7.029 7.204 403,994 +0.05(+0.70%)
Feb 13, 2019 7.060 7.160 7.060 7.154 452,142 +0.13(+1.87%)
Feb 12, 2019 7.041 7.091 7.004 7.022 301,458 +0.07(+1.08%)
Feb 11, 2019 6.973 6.985 6.935 6.948 213,194 -0.01(-0.18%)
Feb 08, 2019 7.010 7.010 6.898 6.960 163,578 -0.04(-0.54%)
Feb 07, 2019 7.166 7.166 6.954 6.997 379,382 -0.18(-2.52%)
Feb 06, 2019 7.160 7.222 7.122 7.179 645,696 +0.01(+0.09%)
Feb 05, 2019 7.166 7.222 7.141 7.172 434,701 +0.02(+0.26%)
Feb 04, 2019 7.172 7.179 7.116 7.154 163,421 -0.02(-0.26%)
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.