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 )

9.790 -0.020 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 8.477 8.574 8.389 8.564 153,258 +0.10(+1.15%)
Nov 29, 2023 8.341 8.506 8.331 8.467 199,487 +0.07(+0.81%)
Nov 28, 2023 8.272 8.418 8.272 8.399 185,113 +0.09(+1.05%)
Nov 27, 2023 8.263 8.350 8.224 8.311 98,248 +0.02(+0.23%)
Nov 24, 2023 8.370 8.400 8.292 8.292 114,700 -0.08(-0.93%)
Nov 22, 2023 8.302 8.418 8.251 8.370 122,509 -0.04(-0.46%)
Nov 21, 2023 8.311 8.409 8.244 8.409 101,476 +0.02(+0.23%)
Nov 20, 2023 8.321 8.389 8.272 8.389 95,353 +0.07(+0.82%)
Nov 17, 2023 8.214 8.409 8.175 8.321 209,520 +0.06(+0.71%)
Nov 16, 2023 8.292 8.341 8.175 8.263 151,774 -0.04(-0.47%)
Nov 15, 2023 8.272 8.409 8.175 8.302 177,968 +0.03(+0.35%)
Nov 14, 2023 8.243 8.321 8.185 8.272 417,802 +0.11(+1.31%)
Nov 13, 2023 8.272 8.272 8.166 8.166 109,190 -0.07(-0.83%)
Nov 10, 2023 8.263 8.292 8.175 8.234 110,237 +0.05(+0.59%)
Nov 09, 2023 8.195 8.292 8.039 8.185 48,981 +0.01(+0.12%)
Nov 08, 2023 8.204 8.234 8.136 8.175 98,254 -0.04(-0.47%)
Nov 07, 2023 8.282 8.302 8.029 8.214 159,293 -0.15(-1.74%)
Nov 06, 2023 8.467 8.477 8.302 8.360 159,442 -0.14(-1.60%)
Nov 03, 2023 8.438 8.506 8.350 8.496 140,920 +0.09(+1.04%)
Nov 02, 2023 8.331 8.462 8.330 8.409 203,699 +0.12(+1.41%)
Nov 01, 2023 8.175 8.311 8.098 8.292 161,247 +0.15(+1.79%)
Oct 31, 2023 8.030 8.194 8.030 8.146 152,106 +0.05(+0.60%)
Oct 30, 2023 8.030 8.098 8.030 8.098 124,692 +0.07(+0.84%)
Oct 27, 2023 8.040 8.098 8.020 8.030 313,136 -0.04(-0.48%)
Oct 26, 2023 8.059 8.088 7.982 8.069 156,018 +0.03(+0.36%)
Oct 25, 2023 7.972 8.107 7.953 8.040 295,083 +0.03(+0.36%)
Oct 24, 2023 7.885 8.233 7.856 8.011 770,396 +0.68(+9.22%)
Oct 23, 2023 7.431 7.431 7.315 7.334 92,239 -0.12(-1.56%)
Oct 20, 2023 7.489 7.518 7.450 7.450 76,306 -0.06(-0.77%)
Oct 19, 2023 7.508 7.595 7.499 7.508 65,784 -0.05(-0.64%)
Oct 18, 2023 7.644 7.644 7.547 7.557 53,378 -0.05(-0.64%)
Oct 17, 2023 7.634 7.721 7.586 7.605 117,911 -0.09(-1.13%)
Oct 16, 2023 7.663 7.711 7.566 7.692 53,606 +0.10(+1.27%)
Oct 13, 2023 7.537 7.615 7.528 7.595 47,030 +0.08(+1.03%)
Oct 12, 2023 7.595 7.595 7.477 7.518 57,871 -0.04(-0.51%)
Oct 11, 2023 7.489 7.586 7.441 7.557 65,843 +0.09(+1.16%)
Oct 10, 2023 7.450 7.508 7.344 7.470 113,638 +0.04(+0.52%)
Oct 09, 2023 7.354 7.441 7.296 7.431 67,587 +0.14(+1.85%)
Oct 06, 2023 7.257 7.334 7.180 7.296 215,856 +0.01(+0.13%)
Oct 05, 2023 7.247 7.305 7.238 7.286 66,279 +0.00(+0.00%)
Oct 04, 2023 7.286 7.334 7.247 7.286 55,891 -0.06(-0.79%)
Oct 03, 2023 7.383 7.397 7.310 7.344 76,413 -0.07(-0.91%)
Oct 02, 2023 7.663 7.673 7.383 7.412 93,365 -0.18(-2.42%)
Sep 29, 2023 7.720 7.720 7.590 7.595 87,854 -0.08(-1.00%)
Sep 28, 2023 7.749 7.749 7.653 7.672 76,150 -0.05(-0.62%)
Sep 27, 2023 7.682 7.787 7.682 7.720 68,817 +0.07(+0.88%)
Sep 26, 2023 7.749 7.749 7.641 7.653 46,503 -0.11(-1.36%)
Sep 25, 2023 7.768 7.816 7.759 7.759 77,363 +0.02(+0.25%)
Sep 22, 2023 7.749 7.855 7.739 7.739 59,524 -0.01(-0.12%)
Sep 21, 2023 7.835 7.835 7.739 7.749 44,350 -0.05(-0.62%)
Sep 20, 2023 7.797 7.883 7.797 7.797 48,717 -0.04(-0.49%)
Sep 19, 2023 7.845 7.893 7.804 7.835 77,979 +0.01(+0.12%)
Sep 18, 2023 7.807 7.864 7.759 7.826 104,108 +0.05(+0.62%)
Sep 15, 2023 7.816 7.826 7.739 7.778 66,371 -0.03(-0.37%)
Sep 14, 2023 7.778 7.826 7.749 7.807 38,269 +0.06(+0.74%)
Sep 13, 2023 7.749 7.758 7.663 7.749 69,742 +0.07(+0.88%)
Sep 12, 2023 7.682 7.739 7.682 7.682 90,281 +0.00(+0.00%)
Sep 11, 2023 7.711 7.749 7.672 7.682 48,254 -0.03(-0.37%)
Sep 08, 2023 7.711 7.739 7.711 7.711 52,218 +0.00(+0.00%)
Sep 07, 2023 7.595 7.730 7.595 7.711 52,551 +0.10(+1.26%)
Sep 06, 2023 7.730 7.730 7.595 7.615 61,979 -0.13(-1.73%)
Sep 05, 2023 7.749 7.778 7.730 7.749 50,767 -0.01(-0.12%)
Sep 01, 2023 7.778 7.816 7.744 7.759 47,308 +0.01(+0.12%)
Aug 31, 2023 7.730 7.773 7.730 7.749 112,016 +0.02(+0.25%)
Aug 30, 2023 7.730 7.749 7.701 7.730 105,076 +0.04(+0.50%)
Aug 29, 2023 7.673 7.711 7.654 7.692 84,343 +0.02(+0.25%)
Aug 28, 2023 7.654 7.730 7.649 7.673 76,263 +0.06(+0.75%)
Aug 25, 2023 7.711 7.730 7.615 7.615 125,700 -0.10(-1.24%)
Aug 24, 2023 7.663 7.720 7.644 7.711 84,167 +0.04(+0.50%)
Aug 23, 2023 7.692 7.701 7.606 7.673 41,171 -0.02(-0.25%)
Aug 22, 2023 7.749 7.749 7.673 7.692 64,251 -0.01(-0.12%)
Aug 21, 2023 7.673 7.735 7.654 7.701 76,499 +0.03(+0.37%)
Aug 18, 2023 7.644 7.701 7.644 7.673 58,451 +0.03(+0.37%)
Aug 17, 2023 7.606 7.701 7.606 7.644 127,475 +0.04(+0.50%)
Aug 16, 2023 7.606 7.673 7.587 7.606 100,055 +0.00(+0.00%)
Aug 15, 2023 7.701 7.720 7.606 7.606 97,563 -0.10(-1.24%)
Aug 14, 2023 7.778 7.778 7.663 7.701 160,863 -0.07(-0.86%)
Aug 11, 2023 7.797 7.801 7.740 7.768 77,024 +0.03(+0.37%)
Aug 10, 2023 7.768 7.806 7.730 7.739 59,668 +0.01(+0.12%)
Aug 09, 2023 7.663 7.749 7.654 7.730 55,070 +0.07(+0.87%)
Aug 08, 2023 7.634 7.663 7.615 7.663 31,966 -0.01(-0.12%)
Aug 07, 2023 7.654 7.701 7.577 7.673 63,798 +0.06(+0.75%)
Aug 04, 2023 7.663 7.716 7.606 7.615 93,095 -0.02(-0.25%)
Aug 03, 2023 7.644 7.694 7.634 7.634 40,511 -0.02(-0.25%)
Aug 02, 2023 7.739 7.739 7.634 7.654 128,654 -0.09(-1.11%)
Aug 01, 2023 7.768 7.797 7.682 7.739 151,355 -0.02(-0.25%)
Jul 31, 2023 7.740 7.787 7.721 7.758 142,134 +0.03(+0.37%)
Jul 28, 2023 7.673 7.749 7.673 7.730 217,461 +0.08(+0.99%)
Jul 27, 2023 7.721 7.730 7.626 7.654 77,905 -0.02(-0.25%)
Jul 26, 2023 7.683 7.749 7.673 7.673 100,245 -0.01(-0.12%)
Jul 25, 2023 7.692 7.749 7.683 7.683 141,937 -0.05(-0.61%)
Jul 24, 2023 7.664 7.749 7.664 7.730 75,862 +0.05(+0.62%)
Jul 21, 2023 7.683 7.711 7.658 7.683 67,879 +0.02(+0.25%)
Jul 20, 2023 7.616 7.692 7.607 7.664 166,286 +0.07(+0.91%)
Jul 19, 2023 7.540 7.607 7.502 7.595 124,904 +0.05(+0.72%)
Jul 18, 2023 7.483 7.597 7.445 7.540 224,804 +0.09(+1.15%)
Jul 17, 2023 7.408 7.483 7.408 7.455 90,275 +0.06(+0.77%)
Jul 14, 2023 7.502 7.502 7.379 7.398 85,049 -0.09(-1.14%)
Jul 13, 2023 7.493 7.511 7.464 7.483 59,563 +0.01(+0.13%)
Jul 12, 2023 7.464 7.474 7.389 7.474 67,809 +0.08(+1.03%)
Jul 11, 2023 7.322 7.408 7.322 7.398 62,393 +0.08(+1.04%)
Jul 10, 2023 7.360 7.360 7.303 7.322 62,906 +0.04(+0.52%)
Jul 07, 2023 7.218 7.351 7.208 7.284 98,525 +0.04(+0.52%)
Jul 06, 2023 7.303 7.303 7.218 7.246 78,545 -0.06(-0.78%)
Jul 05, 2023 7.322 7.351 7.303 7.303 68,276 -0.04(-0.52%)
Jul 03, 2023 7.275 7.389 7.275 7.341 58,498 +0.08(+1.04%)
Jun 30, 2023 7.256 7.350 7.256 7.265 196,285 +0.02(+0.26%)
Jun 29, 2023 7.246 7.360 7.237 7.246 324,220 -0.04(-0.52%)
Jun 28, 2023 7.199 7.284 7.162 7.284 149,064 +0.06(+0.78%)
Jun 27, 2023 7.209 7.242 7.152 7.228 95,078 +0.07(+0.92%)
Jun 26, 2023 6.973 7.171 6.973 7.162 179,338 +0.16(+2.29%)
Jun 23, 2023 7.114 7.171 6.992 7.001 197,137 -0.17(-2.37%)
Jun 22, 2023 7.209 7.209 7.134 7.171 44,248 -0.07(-0.91%)
Jun 21, 2023 7.190 7.273 7.190 7.237 135,448 +0.04(+0.52%)
Jun 20, 2023 7.303 7.314 7.199 7.199 230,896 -0.11(-1.55%)
Jun 16, 2023 7.275 7.312 7.256 7.312 160,464 +0.06(+0.78%)
Jun 15, 2023 7.199 7.256 7.155 7.256 192,559 +0.12(+1.72%)
Jun 14, 2023 7.105 7.190 7.077 7.133 138,548 +0.01(+0.13%)
Jun 13, 2023 7.152 7.199 7.105 7.124 104,804 -0.02(-0.26%)
Jun 12, 2023 7.143 7.218 7.114 7.143 52,270 -0.04(-0.53%)
Jun 09, 2023 7.284 7.288 7.143 7.180 149,758 -0.16(-2.18%)
Jun 08, 2023 7.209 7.341 7.144 7.341 193,690 +0.09(+1.30%)
Jun 07, 2023 7.096 7.246 7.096 7.246 125,549 +0.16(+2.26%)
Jun 06, 2023 7.077 7.143 7.067 7.086 93,628 +0.00(+0.00%)
Jun 05, 2023 7.133 7.180 7.077 7.086 116,308 -0.01(-0.13%)
Jun 02, 2023 7.039 7.133 6.992 7.096 73,256 +0.13(+1.89%)
Jun 01, 2023 6.888 6.973 6.870 6.964 60,745 +0.12(+1.79%)
May 31, 2023 6.823 6.916 6.823 6.841 75,037 -0.06(-0.81%)
May 30, 2023 6.897 6.935 6.851 6.897 103,141 -0.03(-0.41%)
May 26, 2023 6.972 7.028 6.907 6.925 317,318 -0.06(-0.80%)
May 25, 2023 7.047 7.075 6.935 6.982 117,157 -0.13(-1.84%)
May 24, 2023 7.159 7.159 7.094 7.113 65,517 -0.05(-0.65%)
May 23, 2023 7.216 7.253 7.141 7.159 121,338 -0.05(-0.65%)
May 22, 2023 7.253 7.319 7.197 7.206 92,309 -0.07(-0.90%)
May 19, 2023 7.290 7.365 7.262 7.272 226,007 -0.02(-0.26%)
May 18, 2023 7.169 7.300 7.169 7.290 204,997 +0.06(+0.78%)
May 17, 2023 7.225 7.234 7.169 7.234 76,669 +0.03(+0.39%)
May 16, 2023 7.347 7.347 7.188 7.206 171,315 -0.09(-1.28%)
May 15, 2023 7.141 7.300 7.113 7.300 181,766 +0.26(+3.72%)
May 12, 2023 7.066 7.122 7.000 7.038 245,048 -0.01(-0.13%)
May 11, 2023 7.066 7.066 7.019 7.047 104,461 -0.04(-0.53%)
May 10, 2023 7.150 7.150 7.000 7.085 120,739 +0.01(+0.13%)
May 09, 2023 6.991 7.102 6.968 7.075 187,937 +0.06(+0.80%)
May 08, 2023 7.103 7.150 6.991 7.019 56,849 -0.01(-0.13%)
May 05, 2023 6.954 7.085 6.935 7.028 110,707 +0.12(+1.76%)
May 04, 2023 6.944 6.963 6.860 6.907 46,991 -0.03(-0.40%)
May 03, 2023 6.944 7.019 6.925 6.935 58,776 -0.03(-0.40%)
May 02, 2023 7.159 7.159 6.916 6.963 147,471 -0.22(-3.00%)
May 01, 2023 7.178 7.234 7.159 7.178 88,942 -0.01(-0.13%)
Apr 28, 2023 7.076 7.197 7.076 7.188 87,279 +0.10(+1.44%)
Apr 27, 2023 7.039 7.095 7.020 7.085 42,174 +0.08(+1.20%)
Apr 26, 2023 7.067 7.141 6.992 7.002 133,981 -0.09(-1.31%)
Apr 25, 2023 7.188 7.188 7.095 7.095 73,143 -0.13(-1.80%)
Apr 24, 2023 7.206 7.234 7.150 7.225 83,930 +0.02(+0.32%)
Apr 21, 2023 7.160 7.214 7.150 7.201 45,228 +0.06(+0.85%)
Apr 20, 2023 7.234 7.234 7.122 7.141 68,029 -0.12(-1.66%)
Apr 19, 2023 7.225 7.262 7.225 7.262 28,802 +0.02(+0.26%)
Apr 18, 2023 7.262 7.290 7.225 7.243 126,781 +0.00(+0.00%)
Apr 17, 2023 7.253 7.315 7.211 7.243 77,452 +0.00(+0.00%)
Apr 14, 2023 7.262 7.280 7.197 7.243 107,203 -0.02(-0.26%)
Apr 13, 2023 7.318 7.318 7.253 7.262 64,071 -0.01(-0.13%)
Apr 12, 2023 7.299 7.336 7.253 7.271 175,409 +0.01(+0.13%)
Apr 11, 2023 7.160 7.304 7.160 7.262 93,217 +0.11(+1.56%)
Apr 10, 2023 7.113 7.253 7.113 7.150 137,547 +0.01(+0.13%)
Apr 06, 2023 7.188 7.225 7.122 7.141 158,238 -0.05(-0.65%)
Apr 05, 2023 7.188 7.219 7.169 7.188 94,353 +0.04(+0.52%)
Apr 04, 2023 7.262 7.280 7.117 7.150 100,501 -0.08(-1.16%)
Apr 03, 2023 7.160 7.243 7.160 7.234 143,874 +0.18(+2.50%)
Mar 31, 2023 7.011 7.083 7.011 7.057 104,981 +0.06(+0.79%)
Mar 30, 2023 6.983 7.030 6.965 7.002 161,116 +0.08(+1.13%)
Mar 29, 2023 6.891 6.928 6.873 6.923 49,910 +0.08(+1.15%)
Mar 28, 2023 6.799 6.873 6.799 6.845 59,214 +0.07(+1.09%)
Mar 27, 2023 6.679 6.780 6.653 6.771 182,627 +0.19(+2.95%)
Mar 24, 2023 6.485 6.660 6.485 6.577 284,366 +0.01(+0.14%)
Mar 23, 2023 6.789 6.789 6.549 6.568 217,275 -0.12(-1.80%)
Mar 22, 2023 6.789 6.836 6.688 6.688 142,216 -0.09(-1.36%)
Mar 21, 2023 6.900 6.919 6.780 6.780 309,890 +0.02(+0.27%)
Mar 20, 2023 6.780 6.817 6.725 6.762 248,480 +0.05(+0.69%)
Mar 17, 2023 6.743 6.762 6.642 6.716 74,348 -0.06(-0.95%)
Mar 16, 2023 6.632 6.808 6.568 6.780 171,949 +0.08(+1.24%)
Mar 15, 2023 6.937 6.955 6.679 6.697 330,379 -0.30(-4.35%)
Mar 14, 2023 6.928 7.104 6.896 7.002 116,284 +0.08(+1.20%)
Mar 13, 2023 6.919 7.090 6.734 6.919 130,867 -0.10(-1.45%)
Mar 10, 2023 7.177 7.214 7.011 7.020 134,574 -0.18(-2.56%)
Mar 09, 2023 7.316 7.358 7.205 7.205 99,366 -0.10(-1.39%)
Mar 08, 2023 7.288 7.344 7.261 7.307 71,508 +0.00(+0.00%)
Mar 07, 2023 7.436 7.464 7.288 7.307 58,590 -0.10(-1.37%)
Mar 06, 2023 7.371 7.473 7.371 7.408 84,910 +0.01(+0.12%)
Mar 03, 2023 7.325 7.418 7.325 7.399 215,345 +0.06(+0.88%)
Mar 02, 2023 7.316 7.334 7.237 7.334 184,755 +0.05(+0.63%)
Mar 01, 2023 7.343 7.435 7.206 7.288 158,532 -0.06(-0.75%)
Feb 28, 2023 7.398 7.408 7.330 7.343 59,990 -0.01(-0.12%)
Feb 27, 2023 7.444 7.490 7.330 7.353 65,176 -0.03(-0.37%)
Feb 24, 2023 7.417 7.421 7.334 7.380 84,516 -0.08(-1.11%)
Feb 23, 2023 7.398 7.499 7.370 7.463 114,192 +0.14(+1.88%)
Feb 22, 2023 7.389 7.398 7.288 7.325 91,267 +0.02(+0.25%)
Feb 21, 2023 7.417 7.417 7.297 7.307 61,076 -0.12(-1.61%)
Feb 17, 2023 7.518 7.545 7.353 7.426 54,719 -0.11(-1.52%)
Feb 16, 2023 7.619 7.619 7.463 7.541 128,412 -0.09(-1.14%)
Feb 15, 2023 7.674 7.701 7.564 7.628 84,648 -0.03(-0.36%)
Feb 14, 2023 7.591 7.720 7.591 7.655 91,774 +0.01(+0.12%)
Feb 13, 2023 7.591 7.692 7.573 7.646 189,239 +0.07(+0.97%)
Feb 10, 2023 7.444 7.591 7.444 7.573 123,552 +0.17(+2.23%)
Feb 09, 2023 7.453 7.492 7.398 7.408 137,393 -0.02(-0.25%)
Feb 08, 2023 7.353 7.444 7.353 7.426 160,286 +0.05(+0.62%)
Feb 07, 2023 7.353 7.398 7.343 7.380 91,060 +0.03(+0.37%)
Feb 06, 2023 7.453 7.453 7.353 7.353 107,749 -0.13(-1.72%)
Feb 03, 2023 7.509 7.573 7.463 7.481 86,369 -0.06(-0.73%)
Feb 02, 2023 7.509 7.600 7.499 7.536 141,202 +0.01(+0.12%)
Feb 01, 2023 7.490 7.573 7.417 7.527 112,846 +0.05(+0.61%)
Jan 31, 2023 7.408 7.490 7.408 7.481 81,536 +0.04(+0.49%)
Jan 30, 2023 7.554 7.554 7.399 7.445 155,228 -0.04(-0.49%)
Jan 27, 2023 7.518 7.536 7.472 7.481 85,553 -0.02(-0.30%)
Jan 26, 2023 7.481 7.518 7.445 7.504 213,616 +0.08(+1.04%)
Jan 25, 2023 7.490 7.490 7.390 7.426 89,529 -0.04(-0.49%)
Jan 24, 2023 7.399 7.490 7.381 7.463 139,169 +0.03(+0.37%)
Jan 23, 2023 7.408 7.469 7.394 7.435 104,569 +0.05(+0.62%)
Jan 20, 2023 7.353 7.390 7.267 7.390 70,357 +0.08(+1.12%)
Jan 19, 2023 7.207 7.353 7.207 7.308 86,286 +0.06(+0.88%)
Jan 18, 2023 7.426 7.440 7.244 7.244 105,148 -0.16(-2.22%)
Jan 17, 2023 7.399 7.435 7.353 7.408 180,116 +0.04(+0.50%)
Jan 13, 2023 7.390 7.408 7.317 7.372 139,523 -0.01(-0.12%)
Jan 12, 2023 7.335 7.408 7.280 7.381 167,830 +0.11(+1.51%)
Jan 11, 2023 7.235 7.271 7.216 7.271 227,788 +0.11(+1.53%)
Jan 10, 2023 7.244 7.244 7.125 7.162 418,430 -0.09(-1.26%)
Jan 09, 2023 7.253 7.299 7.207 7.253 124,468 +0.07(+1.02%)
Jan 06, 2023 7.089 7.226 7.089 7.180 199,134 +0.15(+2.08%)
Jan 05, 2023 7.007 7.034 6.961 7.034 64,681 +0.03(+0.39%)
Jan 04, 2023 6.943 7.043 6.943 7.007 101,695 +0.02(+0.26%)
Jan 03, 2023 7.061 7.073 6.897 6.988 100,846 -0.09(-1.29%)
Dec 30, 2022 7.052 7.099 7.030 7.080 90,002 +0.01(+0.13%)
Dec 29, 2022 7.016 7.161 7.016 7.071 191,801 +0.01(+0.13%)
Dec 28, 2022 7.125 7.152 6.984 7.061 279,676 -0.06(-0.89%)
Dec 27, 2022 7.161 7.161 7.061 7.125 115,479 -0.01(-0.13%)
Dec 23, 2022 6.971 7.152 6.944 7.134 119,266 +0.19(+2.74%)
Dec 22, 2022 7.052 7.052 6.826 6.944 218,879 -0.09(-1.29%)
Dec 21, 2022 6.953 7.048 6.953 7.034 178,031 +0.15(+2.11%)
Dec 20, 2022 6.835 6.941 6.835 6.889 218,826 +0.02(+0.26%)
Dec 19, 2022 6.935 6.975 6.826 6.871 134,734 -0.07(-1.04%)
Dec 16, 2022 6.907 6.989 6.880 6.944 119,881 -0.15(-2.05%)
Dec 15, 2022 7.143 7.197 7.007 7.089 198,111 -0.11(-1.51%)
Dec 14, 2022 7.297 7.297 7.143 7.197 125,669 -0.05(-0.63%)
Dec 13, 2022 7.306 7.342 7.161 7.243 201,775 +0.11(+1.52%)
Dec 12, 2022 7.007 7.143 7.007 7.134 220,992 +0.13(+1.81%)
Dec 09, 2022 7.043 7.152 7.007 7.007 94,438 -0.06(-0.90%)
Dec 08, 2022 7.098 7.157 7.053 7.071 207,277 +0.04(+0.52%)
Dec 07, 2022 6.998 7.116 6.970 7.034 139,309 +0.00(+0.00%)
Dec 06, 2022 7.116 7.216 6.998 7.034 68,611 -0.11(-1.52%)
Dec 05, 2022 7.288 7.315 7.116 7.143 113,090 -0.16(-2.23%)
Dec 02, 2022 7.243 7.324 7.170 7.306 105,667 +0.00(+0.00%)
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.