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 (%)
Oct 30, 2020 3.748 3.794 3.710 3.725 502,528 -0.07(-1.80%)
Oct 29, 2020 3.778 3.824 3.733 3.793 264,623 +0.02(+0.40%)
Oct 28, 2020 3.892 3.892 3.756 3.778 451,075 -0.17(-4.22%)
Oct 27, 2020 4.051 4.051 3.937 3.945 373,477 -0.05(-1.33%)
Oct 26, 2020 4.028 4.038 3.945 3.998 353,136 -0.07(-1.68%)
Oct 23, 2020 4.172 4.180 4.036 4.066 549,545 -0.05(-1.10%)
Oct 22, 2020 4.051 4.119 4.043 4.111 471,571 +0.05(+1.31%)
Oct 21, 2020 4.058 4.086 4.021 4.058 420,251 -0.01(-0.19%)
Oct 20, 2020 4.036 4.074 4.028 4.066 376,591 +0.04(+0.94%)
Oct 19, 2020 4.051 4.086 4.005 4.028 236,926 -0.02(-0.56%)
Oct 16, 2020 4.066 4.089 4.043 4.051 316,573 -0.02(-0.56%)
Oct 15, 2020 4.036 4.081 3.976 4.074 522,650 -0.03(-0.74%)
Oct 14, 2020 4.043 4.134 4.033 4.104 526,743 +0.06(+1.50%)
Oct 13, 2020 4.036 4.051 4.009 4.043 705,623 +0.00(+0.00%)
Oct 12, 2020 4.051 4.051 3.975 4.043 510,228 +0.00(+0.00%)
Oct 09, 2020 4.036 4.066 3.998 4.043 483,774 +0.03(+0.75%)
Oct 08, 2020 3.869 4.028 3.869 4.013 455,169 +0.15(+3.92%)
Oct 07, 2020 3.809 3.862 3.771 3.862 351,295 +0.06(+1.59%)
Oct 06, 2020 3.824 3.854 3.756 3.801 576,557 +0.02(+0.40%)
Oct 05, 2020 3.672 3.809 3.604 3.786 795,203 +0.23(+6.61%)
Oct 02, 2020 3.407 3.559 3.407 3.551 335,987 +0.08(+2.40%)
Oct 01, 2020 3.460 3.506 3.445 3.468 629,593 -0.01(-0.22%)
Sep 30, 2020 3.543 3.588 3.453 3.475 570,614 -0.07(-2.11%)
Sep 29, 2020 3.543 3.550 3.483 3.550 220,534 +0.02(+0.64%)
Sep 28, 2020 3.498 3.573 3.490 3.528 324,511 +0.07(+1.95%)
Sep 25, 2020 3.490 3.543 3.438 3.460 421,355 -0.05(-1.49%)
Sep 24, 2020 3.535 3.568 3.423 3.513 376,337 -0.04(-1.05%)
Sep 23, 2020 3.685 3.738 3.543 3.550 279,119 -0.15(-4.05%)
Sep 22, 2020 3.670 3.738 3.640 3.700 355,847 +0.01(+0.20%)
Sep 21, 2020 3.655 3.708 3.588 3.693 333,425 -0.03(-0.80%)
Sep 18, 2020 3.715 3.724 3.663 3.723 286,911 +0.00(+0.00%)
Sep 17, 2020 3.760 3.775 3.715 3.723 294,666 -0.07(-1.97%)
Sep 16, 2020 3.753 3.820 3.730 3.797 357,799 +0.07(+1.81%)
Sep 15, 2020 3.783 3.795 3.730 3.730 333,574 -0.03(-0.80%)
Sep 14, 2020 3.670 3.760 3.670 3.760 298,056 +0.08(+2.24%)
Sep 11, 2020 3.708 3.712 3.648 3.678 249,128 -0.01(-0.41%)
Sep 10, 2020 3.790 3.790 3.693 3.693 409,073 -0.04(-1.20%)
Sep 09, 2020 3.723 3.773 3.723 3.738 232,764 +0.04(+1.22%)
Sep 08, 2020 3.738 3.738 3.678 3.693 317,759 -0.10(-2.76%)
Sep 04, 2020 3.783 3.827 3.723 3.797 310,008 +0.01(+0.20%)
Sep 03, 2020 3.820 3.872 3.790 3.790 232,836 -0.07(-1.75%)
Sep 02, 2020 3.842 3.902 3.835 3.857 362,699 -0.01(-0.19%)
Sep 01, 2020 3.895 3.925 3.850 3.865 499,189 -0.04(-1.15%)
Aug 31, 2020 3.947 3.954 3.873 3.910 463,687 -0.05(-1.31%)
Aug 28, 2020 3.873 3.980 3.873 3.962 307,586 +0.07(+1.91%)
Aug 27, 2020 3.865 3.910 3.843 3.888 388,534 +0.02(+0.58%)
Aug 26, 2020 3.969 3.969 3.858 3.865 269,391 -0.04(-1.14%)
Aug 25, 2020 3.991 3.991 3.902 3.910 189,974 -0.07(-1.68%)
Aug 24, 2020 3.991 4.006 3.932 3.977 262,809 -0.01(-0.19%)
Aug 21, 2020 4.021 4.029 3.954 3.984 127,644 -0.05(-1.29%)
Aug 20, 2020 4.043 4.043 3.999 4.036 137,328 -0.02(-0.55%)
Aug 19, 2020 4.118 4.140 4.043 4.058 315,772 -0.07(-1.62%)
Aug 18, 2020 4.184 4.199 4.103 4.125 195,600 -0.03(-0.71%)
Aug 17, 2020 4.155 4.184 4.118 4.155 186,963 +0.00(+0.00%)
Aug 14, 2020 4.080 4.177 4.077 4.155 203,799 +0.07(+1.82%)
Aug 13, 2020 4.095 4.110 4.058 4.080 150,474 -0.02(-0.54%)
Aug 12, 2020 4.043 4.118 4.043 4.103 194,434 +0.09(+2.22%)
Aug 11, 2020 4.103 4.132 4.014 4.014 194,164 -0.04(-0.92%)
Aug 10, 2020 3.984 4.058 3.947 4.051 202,182 +0.11(+2.82%)
Aug 07, 2020 3.984 3.991 3.917 3.940 275,911 -0.04(-1.12%)
Aug 06, 2020 3.991 4.014 3.969 3.984 151,747 -0.02(-0.56%)
Aug 05, 2020 3.947 4.014 3.947 4.006 285,742 +0.13(+3.25%)
Aug 04, 2020 3.821 3.895 3.814 3.880 205,182 +0.03(+0.77%)
Aug 03, 2020 3.850 3.873 3.813 3.850 455,881 +0.01(+0.39%)
Jul 31, 2020 3.850 3.872 3.755 3.836 433,860 -0.04(-0.95%)
Jul 30, 2020 3.872 3.887 3.799 3.872 188,533 -0.03(-0.75%)
Jul 29, 2020 3.799 3.916 3.799 3.902 269,125 +0.10(+2.71%)
Jul 28, 2020 3.799 3.850 3.747 3.799 621,846 -0.04(-1.15%)
Jul 27, 2020 3.909 3.909 3.828 3.843 272,108 -0.07(-1.69%)
Jul 24, 2020 3.946 3.953 3.902 3.909 109,281 -0.02(-0.56%)
Jul 23, 2020 4.012 4.012 3.909 3.931 196,351 -0.06(-1.47%)
Jul 22, 2020 4.019 4.019 3.954 3.990 142,256 -0.06(-1.45%)
Jul 21, 2020 3.953 4.078 3.953 4.049 189,792 +0.12(+2.99%)
Jul 20, 2020 3.968 4.034 3.931 3.931 304,624 -0.07(-1.83%)
Jul 17, 2020 3.961 4.034 3.946 4.005 376,157 +0.04(+1.11%)
Jul 16, 2020 3.968 4.034 3.894 3.961 323,511 -0.01(-0.37%)
Jul 15, 2020 3.872 3.997 3.828 3.975 450,772 +0.18(+4.84%)
Jul 14, 2020 3.703 3.821 3.696 3.792 364,637 +0.07(+1.78%)
Jul 13, 2020 3.784 3.836 3.725 3.725 355,687 -0.07(-1.74%)
Jul 10, 2020 3.755 3.820 3.754 3.792 591,045 -0.03(-0.77%)
Jul 09, 2020 3.880 3.880 3.814 3.821 318,915 -0.08(-2.07%)
Jul 08, 2020 3.887 3.923 3.854 3.902 324,028 +0.01(+0.38%)
Jul 07, 2020 3.850 3.946 3.814 3.887 348,121 -0.04(-0.94%)
Jul 06, 2020 4.056 4.100 3.872 3.924 435,249 -0.11(-2.73%)
Jul 02, 2020 4.078 4.115 4.034 4.034 267,556 +0.02(+0.55%)
Jul 01, 2020 4.063 4.196 4.012 4.012 400,863 -0.07(-1.80%)
Jun 30, 2020 3.976 4.107 3.962 4.085 630,294 +0.10(+2.56%)
Jun 29, 2020 4.013 4.042 3.933 3.984 173,639 +0.04(+0.92%)
Jun 26, 2020 4.136 4.141 3.933 3.947 251,699 -0.25(-6.07%)
Jun 25, 2020 4.078 4.238 4.064 4.202 246,790 +0.06(+1.41%)
Jun 24, 2020 4.333 4.333 4.122 4.144 206,766 -0.20(-4.69%)
Jun 23, 2020 4.370 4.406 4.348 4.348 315,636 -0.02(-0.50%)
Jun 22, 2020 4.391 4.413 4.340 4.370 169,544 -0.04(-0.83%)
Jun 19, 2020 4.493 4.544 4.391 4.406 263,783 +0.00(+0.00%)
Jun 18, 2020 4.406 4.457 4.370 4.406 199,994 +0.00(+0.00%)
Jun 17, 2020 4.552 4.552 4.382 4.406 221,032 -0.12(-2.58%)
Jun 16, 2020 4.632 4.661 4.522 4.522 305,341 +0.08(+1.80%)
Jun 15, 2020 4.173 4.471 4.100 4.442 401,115 +0.12(+2.69%)
Jun 12, 2020 4.384 4.471 4.224 4.326 342,190 +0.06(+1.37%)
Jun 11, 2020 4.370 4.522 4.260 4.268 702,290 -0.52(-10.94%)
Jun 10, 2020 5.003 5.003 4.697 4.792 353,348 -0.20(-4.08%)
Jun 09, 2020 5.098 5.100 4.843 4.996 454,622 -0.15(-2.97%)
Jun 08, 2020 5.090 5.167 5.047 5.149 429,012 +0.19(+3.82%)
Jun 05, 2020 4.996 5.039 4.894 4.959 331,479 +0.17(+3.65%)
Jun 04, 2020 4.661 4.785 4.646 4.785 335,505 +0.09(+2.02%)
Jun 03, 2020 4.566 4.704 4.559 4.690 456,307 +0.17(+3.70%)
Jun 02, 2020 4.530 4.566 4.464 4.522 371,102 -0.01(-0.16%)
Jun 01, 2020 4.501 4.588 4.501 4.530 437,760 -0.03(-0.64%)
May 29, 2020 4.638 4.638 4.472 4.559 575,518 -0.04(-0.94%)
May 28, 2020 4.595 4.638 4.530 4.602 175,206 +0.02(+0.47%)
May 27, 2020 4.516 4.617 4.436 4.581 151,620 +0.12(+2.76%)
May 26, 2020 4.530 4.602 4.450 4.458 432,514 +0.02(+0.49%)
May 22, 2020 4.443 4.450 4.320 4.436 475,307 +0.04(+0.99%)
May 21, 2020 4.414 4.436 4.284 4.393 246,444 -0.02(-0.49%)
May 20, 2020 4.400 4.581 4.378 4.414 442,251 +0.04(+0.99%)
May 19, 2020 4.320 4.400 4.288 4.371 451,568 +0.07(+1.68%)
May 18, 2020 4.335 4.335 4.234 4.299 428,414 +0.17(+4.20%)
May 15, 2020 4.075 4.125 3.974 4.125 209,971 +0.12(+2.88%)
May 14, 2020 3.901 4.017 3.771 4.010 293,104 +0.01(+0.36%)
May 13, 2020 4.125 4.145 3.945 3.995 313,899 -0.14(-3.49%)
May 12, 2020 4.248 4.253 4.118 4.140 409,860 -0.05(-1.21%)
May 11, 2020 4.241 4.241 4.125 4.190 374,758 -0.04(-1.02%)
May 08, 2020 4.219 4.281 4.118 4.234 333,019 +0.06(+1.38%)
May 07, 2020 4.089 4.306 4.089 4.176 452,296 +0.14(+3.58%)
May 06, 2020 4.161 4.219 4.017 4.031 420,162 -0.12(-2.96%)
May 05, 2020 4.241 4.349 4.154 4.154 542,963 +0.01(+0.17%)
May 04, 2020 4.039 4.154 3.974 4.147 344,622 -0.01(-0.35%)
May 01, 2020 4.320 4.342 4.121 4.161 577,040 -0.30(-6.65%)
Apr 30, 2020 4.558 4.630 4.400 4.458 735,657 -0.10(-2.20%)
Apr 29, 2020 4.300 4.594 4.300 4.558 494,604 +0.40(+9.66%)
Apr 28, 2020 4.135 4.293 3.999 4.157 610,773 +0.15(+3.76%)
Apr 27, 2020 4.013 4.064 3.899 4.006 456,091 -0.04(-1.06%)
Apr 24, 2020 3.970 4.078 3.902 4.049 597,763 +0.11(+2.73%)
Apr 23, 2020 3.856 3.995 3.834 3.942 617,924 +0.13(+3.38%)
Apr 22, 2020 3.691 3.913 3.626 3.813 706,149 +0.21(+5.77%)
Apr 21, 2020 3.555 3.648 3.404 3.605 1,193,626 -0.06(-1.76%)
Apr 20, 2020 3.583 3.956 3.512 3.669 630,947 -0.10(-2.66%)
Apr 17, 2020 3.755 3.834 3.662 3.770 567,344 +0.04(+0.96%)
Apr 16, 2020 3.863 3.921 3.712 3.734 445,467 -0.16(-4.23%)
Apr 15, 2020 3.920 3.935 3.698 3.899 730,377 -0.11(-2.68%)
Apr 14, 2020 3.655 4.006 3.655 4.006 822,172 +0.34(+9.18%)
Apr 13, 2020 3.655 3.770 3.519 3.669 672,021 +0.11(+3.23%)
Apr 09, 2020 3.562 3.806 3.483 3.555 1,151,712 +0.11(+3.33%)
Apr 08, 2020 3.297 3.447 3.297 3.440 671,781 +0.17(+5.26%)
Apr 07, 2020 3.282 3.419 3.232 3.268 1,878,952 +0.11(+3.40%)
Apr 06, 2020 3.110 3.275 3.017 3.161 994,078 +0.09(+3.04%)
Apr 03, 2020 3.247 3.311 2.867 3.067 1,064,225 -0.09(-2.73%)
Apr 02, 2020 3.096 3.512 3.032 3.153 787,243 +0.22(+7.32%)
Apr 01, 2020 2.931 3.075 2.881 2.938 1,121,436 -0.16(-5.09%)
Mar 31, 2020 3.229 3.250 2.991 3.096 1,122,670 -0.02(-0.67%)
Mar 30, 2020 3.082 3.236 2.872 3.117 610,796 -0.12(-3.68%)
Mar 27, 2020 3.194 3.299 3.061 3.236 461,841 -0.13(-3.75%)
Mar 26, 2020 3.215 3.551 3.138 3.362 897,103 +0.22(+6.90%)
Mar 25, 2020 2.795 3.257 2.739 3.145 657,100 +0.41(+14.83%)
Mar 24, 2020 2.704 2.837 2.592 2.739 911,981 +0.28(+11.40%)
Mar 23, 2020 2.662 2.704 2.417 2.459 882,780 -0.34(-12.20%)
Mar 20, 2020 2.697 3.271 2.697 2.800 808,614 +0.19(+7.47%)
Mar 19, 2020 1.975 2.690 1.709 2.606 1,054,792 +0.56(+27.40%)
Mar 18, 2020 2.935 3.047 1.709 2.045 1,663,535 -1.18(-36.52%)
Mar 17, 2020 3.299 3.355 3.096 3.222 1,246,335 -0.04(-1.08%)
Mar 16, 2020 3.572 3.649 3.236 3.257 989,319 -0.62(-16.06%)
Mar 13, 2020 3.768 3.951 3.663 3.881 640,010 +0.25(+6.95%)
Mar 12, 2020 4.420 4.420 3.509 3.628 1,819,520 -1.12(-23.60%)
Mar 11, 2020 5.148 5.148 4.588 4.749 1,045,064 -0.50(-9.60%)
Mar 10, 2020 5.618 5.702 4.637 5.253 1,180,013 +0.01(+0.13%)
Mar 09, 2020 5.604 5.853 5.134 5.246 1,063,048 -1.65(-23.96%)
Mar 06, 2020 6.970 6.977 6.773 6.900 514,092 -0.22(-3.05%)
Mar 05, 2020 7.278 7.313 7.089 7.117 299,669 -0.23(-3.15%)
Mar 04, 2020 7.397 7.418 7.299 7.348 238,511 +0.05(+0.67%)
Mar 03, 2020 7.278 7.432 7.096 7.299 406,273 +0.04(+0.58%)
Mar 02, 2020 7.173 7.355 7.092 7.257 532,009 +0.15(+2.07%)
Feb 28, 2020 7.006 7.130 6.700 7.110 740,459 -0.19(-2.57%)
Feb 27, 2020 7.380 7.412 6.978 7.297 767,986 -0.23(-3.04%)
Feb 26, 2020 7.581 7.692 7.491 7.526 476,563 -0.07(-0.91%)
Feb 25, 2020 7.907 7.943 7.491 7.595 617,692 -0.27(-3.44%)
Feb 24, 2020 7.949 7.977 7.852 7.866 371,525 -0.19(-2.41%)
Feb 21, 2020 8.150 8.157 8.060 8.060 280,843 -0.09(-1.11%)
Feb 20, 2020 8.129 8.178 8.108 8.150 363,318 +0.04(+0.51%)
Feb 19, 2020 8.060 8.122 8.046 8.108 426,950 +0.08(+1.04%)
Feb 18, 2020 7.963 8.046 7.956 8.025 369,765 +0.07(+0.87%)
Feb 14, 2020 7.928 7.963 7.927 7.956 273,058 +0.04(+0.53%)
Feb 13, 2020 7.880 7.921 7.831 7.914 337,214 +0.03(+0.44%)
Feb 12, 2020 7.824 7.880 7.824 7.880 218,761 +0.08(+1.07%)
Feb 11, 2020 7.727 7.796 7.699 7.796 603,557 +0.17(+2.27%)
Feb 10, 2020 7.630 7.769 7.623 7.623 240,845 -0.03(-0.36%)
Feb 07, 2020 7.671 7.688 7.637 7.651 124,130 -0.05(-0.63%)
Feb 06, 2020 7.769 7.769 7.699 7.699 187,466 -0.07(-0.89%)
Feb 05, 2020 7.741 7.810 7.729 7.769 219,137 +0.10(+1.36%)
Feb 04, 2020 7.727 7.803 7.658 7.665 392,806 +0.01(+0.09%)
Feb 03, 2020 7.782 7.802 7.658 7.658 233,814 -0.12(-1.60%)
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%)
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.