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 +0.020 (+0.20%)
Official Closing 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 (%)
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%)
Mar 01, 2021 5.116 5.188 5.116 5.148 434,744 +0.08(+1.56%)
Feb 26, 2021 5.140 5.187 5.042 5.069 334,659 -0.08(-1.52%)
Feb 25, 2021 5.265 5.281 5.124 5.147 263,301 -0.11(-2.09%)
Feb 24, 2021 5.218 5.320 5.163 5.257 637,441 +0.05(+1.06%)
Feb 23, 2021 5.218 5.257 5.163 5.202 417,160 +0.00(+0.00%)
Feb 22, 2021 5.077 5.210 5.077 5.202 371,859 +0.12(+2.31%)
Feb 19, 2021 5.077 5.108 5.073 5.085 232,706 +0.02(+0.31%)
Feb 18, 2021 5.077 5.140 5.061 5.069 422,561 -0.04(-0.77%)
Feb 17, 2021 5.100 5.140 5.069 5.108 355,466 +0.01(+0.15%)
Feb 16, 2021 5.093 5.124 5.065 5.100 284,636 +0.06(+1.25%)
Feb 12, 2021 4.998 5.038 4.951 5.038 276,928 +0.09(+1.74%)
Feb 11, 2021 5.030 5.030 4.936 4.951 422,780 -0.06(-1.25%)
Feb 10, 2021 5.022 5.049 4.998 5.014 280,346 +0.01(+0.16%)
Feb 09, 2021 4.983 5.038 4.928 5.006 522,121 +0.02(+0.47%)
Feb 08, 2021 4.912 4.983 4.889 4.983 577,086 +0.09(+1.76%)
Feb 05, 2021 4.951 4.959 4.857 4.896 524,418 +0.00(+0.00%)
Feb 04, 2021 4.857 4.904 4.810 4.896 315,925 +0.08(+1.63%)
Feb 03, 2021 4.779 4.826 4.763 4.818 231,368 +0.03(+0.66%)
Feb 02, 2021 4.810 4.849 4.771 4.787 303,397 +0.02(+0.49%)
Feb 01, 2021 4.755 4.787 4.708 4.763 228,029 +0.04(+0.83%)
Jan 29, 2021 4.770 4.817 4.724 4.724 350,031 -0.08(-1.62%)
Jan 28, 2021 4.732 4.827 4.732 4.802 198,383 +0.06(+1.31%)
Jan 27, 2021 4.825 4.872 4.739 4.739 282,926 -0.12(-2.56%)
Jan 26, 2021 4.887 4.942 4.856 4.864 366,316 +0.00(+0.00%)
Jan 25, 2021 4.825 4.879 4.802 4.864 261,924 +0.01(+0.16%)
Jan 22, 2021 4.864 4.864 4.732 4.856 422,376 -0.05(-0.95%)
Jan 21, 2021 5.058 5.058 4.895 4.903 401,058 -0.15(-2.93%)
Jan 20, 2021 5.082 5.091 4.996 5.051 254,172 -0.01(-0.15%)
Jan 19, 2021 5.027 5.066 4.988 5.058 331,487 +0.07(+1.40%)
Jan 15, 2021 5.019 5.051 4.942 4.988 468,122 -0.05(-0.93%)
Jan 14, 2021 4.988 5.066 4.965 5.035 277,952 +0.08(+1.57%)
Jan 13, 2021 4.887 4.965 4.872 4.957 370,919 +0.08(+1.59%)
Jan 12, 2021 4.778 4.926 4.778 4.879 615,822 +0.12(+2.45%)
Jan 11, 2021 4.763 4.823 4.747 4.763 513,271 -0.01(-0.16%)
Jan 08, 2021 4.817 4.864 4.732 4.770 374,317 -0.02(-0.33%)
Jan 07, 2021 4.732 4.829 4.700 4.786 387,444 +0.09(+1.99%)
Jan 06, 2021 4.693 4.743 4.630 4.693 561,677 +0.05(+1.00%)
Jan 05, 2021 4.545 4.770 4.514 4.646 586,316 +0.11(+2.40%)
Jan 04, 2021 4.545 4.591 4.467 4.537 577,225 +0.05(+1.22%)
Dec 31, 2020 4.483 4.483 4.483 677,022 +0.04(+0.87%)
Dec 30, 2020 4.429 4.521 4.413 4.444 677,022 +0.02(+0.52%)
Dec 29, 2020 4.429 4.475 4.405 4.421 701,311 -0.06(-1.38%)
Dec 28, 2020 4.483 4.521 4.382 4.483 663,530 +0.04(+0.87%)
Dec 24, 2020 4.436 4.467 4.390 4.444 370,568 -0.01(-0.17%)
Dec 23, 2020 4.490 4.529 4.452 4.452 366,328 -0.04(-0.86%)
Dec 22, 2020 4.490 4.513 4.444 4.490 428,792 -0.01(-0.17%)
Dec 21, 2020 4.598 4.606 4.490 4.498 684,767 -0.18(-3.80%)
Dec 18, 2020 4.722 4.749 4.668 4.675 479,314 -0.07(-1.46%)
Dec 17, 2020 4.668 4.749 4.645 4.745 838,120 +0.08(+1.65%)
Dec 16, 2020 4.652 4.691 4.610 4.668 664,055 +0.00(+0.00%)
Dec 15, 2020 4.629 4.691 4.606 4.668 463,038 +0.08(+1.68%)
Dec 14, 2020 4.691 4.722 4.583 4.591 676,336 -0.08(-1.82%)
Dec 11, 2020 4.737 4.760 4.668 4.675 401,934 -0.06(-1.30%)
Dec 10, 2020 4.660 4.768 4.629 4.737 457,775 +0.06(+1.32%)
Dec 09, 2020 4.691 4.737 4.605 4.675 722,553 +0.00(+0.00%)
Dec 08, 2020 4.660 4.749 4.637 4.675 563,446 -0.03(-0.66%)
Dec 07, 2020 4.783 4.783 4.691 4.706 686,639 -0.09(-1.93%)
Dec 04, 2020 4.737 4.822 4.699 4.799 410,618 +0.11(+2.30%)
Dec 03, 2020 4.621 4.714 4.591 4.691 418,872 +0.09(+2.01%)
Dec 02, 2020 4.506 4.621 4.506 4.598 477,760 +0.03(+0.68%)
Dec 01, 2020 4.637 4.677 4.559 4.567 417,362 -0.02(-0.34%)
Nov 30, 2020 4.636 4.659 4.522 4.583 566,540 -0.08(-1.80%)
Nov 27, 2020 4.736 4.767 4.621 4.667 171,224 -0.10(-2.09%)
Nov 25, 2020 4.751 4.766 4.705 4.766 295,917 +0.00(+0.00%)
Nov 24, 2020 4.705 4.858 4.705 4.766 333,369 +0.11(+2.47%)
Nov 23, 2020 4.590 4.778 4.590 4.652 386,323 +0.08(+1.84%)
Nov 20, 2020 4.621 4.690 4.568 4.568 638,366 -0.02(-0.33%)
Nov 19, 2020 4.399 4.606 4.376 4.583 507,817 +0.15(+3.36%)
Nov 18, 2020 4.460 4.537 4.415 4.434 527,027 -0.01(-0.25%)
Nov 17, 2020 4.315 4.453 4.284 4.445 307,598 +0.11(+2.47%)
Nov 16, 2020 4.300 4.437 4.277 4.338 389,910 +0.11(+2.72%)
Nov 13, 2020 4.139 4.239 4.128 4.223 267,031 +0.08(+1.85%)
Nov 12, 2020 4.147 4.193 4.093 4.147 346,989 -0.01(-0.18%)
Nov 11, 2020 4.147 4.200 4.101 4.154 434,704 +0.05(+1.12%)
Nov 10, 2020 3.963 4.131 3.940 4.108 482,457 +0.16(+4.07%)
Nov 09, 2020 4.024 4.047 3.856 3.948 628,239 +0.21(+5.74%)
Nov 06, 2020 3.871 3.871 3.734 3.734 277,487 -0.14(-3.56%)
Nov 05, 2020 3.864 3.948 3.795 3.871 478,751 +0.01(+0.20%)
Nov 04, 2020 3.864 3.910 3.810 3.864 153,143 +0.02(+0.40%)
Nov 03, 2020 3.802 3.867 3.787 3.848 289,668 +0.07(+1.82%)
Nov 02, 2020 3.757 3.779 3.749 3.779 466,471 +0.05(+1.44%)
Oct 30, 2020 3.749 3.795 3.711 3.726 502,440 -0.07(-1.80%)
Oct 29, 2020 3.779 3.824 3.733 3.794 264,576 +0.02(+0.40%)
Oct 28, 2020 3.893 3.893 3.756 3.779 450,996 -0.17(-4.22%)
Oct 27, 2020 4.052 4.052 3.938 3.946 373,411 -0.05(-1.33%)
Oct 26, 2020 4.029 4.039 3.946 3.999 353,075 -0.07(-1.68%)
Oct 23, 2020 4.173 4.180 4.036 4.067 549,449 -0.05(-1.11%)
Oct 22, 2020 4.052 4.120 4.044 4.112 471,488 +0.05(+1.31%)
Oct 21, 2020 4.059 4.087 4.021 4.059 420,177 -0.01(-0.19%)
Oct 20, 2020 4.036 4.074 4.029 4.067 376,525 +0.04(+0.94%)
Oct 19, 2020 4.052 4.087 4.006 4.029 236,885 -0.02(-0.56%)
Oct 16, 2020 4.067 4.089 4.044 4.052 316,517 -0.02(-0.56%)
Oct 15, 2020 4.036 4.082 3.977 4.074 522,559 -0.03(-0.74%)
Oct 14, 2020 4.044 4.135 4.033 4.105 526,651 +0.06(+1.50%)
Oct 13, 2020 4.036 4.052 4.010 4.044 705,500 +0.00(+0.00%)
Oct 12, 2020 4.052 4.052 3.976 4.044 510,139 +0.00(+0.00%)
Oct 09, 2020 4.036 4.067 3.999 4.044 483,690 +0.03(+0.75%)
Oct 08, 2020 3.870 4.029 3.870 4.014 455,089 +0.15(+3.92%)
Oct 07, 2020 3.809 3.862 3.771 3.862 351,234 +0.06(+1.59%)
Oct 06, 2020 3.824 3.855 3.756 3.802 576,457 +0.02(+0.40%)
Oct 05, 2020 3.673 3.809 3.605 3.787 795,064 +0.23(+6.61%)
Oct 02, 2020 3.408 3.559 3.408 3.552 335,928 +0.08(+2.40%)
Oct 01, 2020 3.461 3.506 3.446 3.468 629,483 -0.01(-0.22%)
Sep 30, 2020 3.543 3.588 3.454 3.476 570,514 -0.07(-2.11%)
Sep 29, 2020 3.543 3.551 3.484 3.551 220,496 +0.02(+0.64%)
Sep 28, 2020 3.498 3.573 3.491 3.528 324,454 +0.07(+1.95%)
Sep 25, 2020 3.491 3.543 3.439 3.461 421,281 -0.05(-1.49%)
Sep 24, 2020 3.536 3.569 3.424 3.513 376,271 -0.04(-1.05%)
Sep 23, 2020 3.686 3.738 3.543 3.551 279,071 -0.15(-4.05%)
Sep 22, 2020 3.671 3.738 3.641 3.701 355,785 +0.01(+0.20%)
Sep 21, 2020 3.656 3.708 3.588 3.693 333,367 -0.03(-0.80%)
Sep 18, 2020 3.716 3.725 3.663 3.723 286,861 +0.00(+0.00%)
Sep 17, 2020 3.761 3.776 3.716 3.723 294,615 -0.07(-1.97%)
Sep 16, 2020 3.753 3.821 3.731 3.798 357,736 +0.07(+1.81%)
Sep 15, 2020 3.783 3.795 3.731 3.731 333,515 -0.03(-0.80%)
Sep 14, 2020 3.671 3.761 3.671 3.761 298,004 +0.08(+2.24%)
Sep 11, 2020 3.708 3.713 3.648 3.678 249,084 -0.01(-0.41%)
Sep 10, 2020 3.791 3.791 3.693 3.693 409,002 -0.04(-1.20%)
Sep 09, 2020 3.723 3.774 3.723 3.738 232,723 +0.04(+1.22%)
Sep 08, 2020 3.738 3.738 3.678 3.693 317,704 -0.10(-2.76%)
Sep 04, 2020 3.783 3.828 3.723 3.798 309,954 +0.01(+0.20%)
Sep 03, 2020 3.821 3.873 3.791 3.791 232,795 -0.07(-1.75%)
Sep 02, 2020 3.843 3.903 3.836 3.858 362,635 -0.01(-0.19%)
Sep 01, 2020 3.896 3.926 3.851 3.866 499,102 -0.04(-1.15%)
Aug 31, 2020 3.948 3.955 3.873 3.911 463,606 -0.05(-1.31%)
Aug 28, 2020 3.873 3.981 3.873 3.962 307,532 +0.07(+1.91%)
Aug 27, 2020 3.866 3.911 3.844 3.888 388,466 +0.02(+0.58%)
Aug 26, 2020 3.970 3.970 3.859 3.866 269,344 -0.04(-1.14%)
Aug 25, 2020 3.992 3.992 3.903 3.911 189,941 -0.07(-1.68%)
Aug 24, 2020 3.992 4.007 3.933 3.977 262,763 -0.01(-0.19%)
Aug 21, 2020 4.022 4.030 3.955 3.985 127,622 -0.05(-1.29%)
Aug 20, 2020 4.044 4.044 4.000 4.037 137,304 -0.02(-0.55%)
Aug 19, 2020 4.118 4.141 4.044 4.059 315,717 -0.07(-1.62%)
Aug 18, 2020 4.185 4.200 4.103 4.126 195,566 -0.03(-0.71%)
Aug 17, 2020 4.155 4.185 4.118 4.155 186,930 +0.00(+0.00%)
Aug 14, 2020 4.081 4.178 4.078 4.155 203,764 +0.07(+1.82%)
Aug 13, 2020 4.096 4.111 4.059 4.081 150,448 -0.02(-0.54%)
Aug 12, 2020 4.044 4.118 4.044 4.103 194,400 +0.09(+2.22%)
Aug 11, 2020 4.103 4.133 4.014 4.014 194,131 -0.04(-0.92%)
Aug 10, 2020 3.985 4.059 3.948 4.052 202,146 +0.11(+2.82%)
Aug 07, 2020 3.985 3.992 3.918 3.940 275,863 -0.04(-1.12%)
Aug 06, 2020 3.992 4.014 3.970 3.985 151,720 -0.02(-0.56%)
Aug 05, 2020 3.948 4.014 3.948 4.007 285,692 +0.13(+3.25%)
Aug 04, 2020 3.821 3.896 3.815 3.881 205,146 +0.03(+0.77%)
Aug 03, 2020 3.851 3.873 3.814 3.851 455,802 +0.01(+0.39%)
Jul 31, 2020 3.851 3.873 3.755 3.836 433,784 -0.04(-0.95%)
Jul 30, 2020 3.873 3.888 3.800 3.873 188,500 -0.03(-0.75%)
Jul 29, 2020 3.800 3.917 3.800 3.902 269,078 +0.10(+2.71%)
Jul 28, 2020 3.800 3.851 3.748 3.800 621,737 -0.04(-1.15%)
Jul 27, 2020 3.910 3.910 3.829 3.844 272,060 -0.07(-1.69%)
Jul 24, 2020 3.947 3.954 3.902 3.910 109,262 -0.02(-0.56%)
Jul 23, 2020 4.013 4.013 3.910 3.932 196,317 -0.06(-1.47%)
Jul 22, 2020 4.020 4.020 3.954 3.991 142,231 -0.06(-1.45%)
Jul 21, 2020 3.954 4.079 3.954 4.049 189,758 +0.12(+2.99%)
Jul 20, 2020 3.969 4.035 3.932 3.932 304,571 -0.07(-1.83%)
Jul 17, 2020 3.961 4.035 3.947 4.005 376,091 +0.04(+1.11%)
Jul 16, 2020 3.969 4.035 3.895 3.961 323,455 -0.01(-0.37%)
Jul 15, 2020 3.873 3.998 3.829 3.976 450,693 +0.18(+4.85%)
Jul 14, 2020 3.704 3.822 3.697 3.792 364,573 +0.07(+1.78%)
Jul 13, 2020 3.785 3.836 3.726 3.726 355,625 -0.07(-1.74%)
Jul 10, 2020 3.755 3.821 3.755 3.792 590,942 -0.03(-0.77%)
Jul 09, 2020 3.880 3.880 3.814 3.822 318,860 -0.08(-2.07%)
Jul 08, 2020 3.888 3.923 3.855 3.902 323,972 +0.01(+0.38%)
Jul 07, 2020 3.851 3.947 3.814 3.888 348,060 -0.04(-0.94%)
Jul 06, 2020 4.057 4.101 3.873 3.925 435,173 -0.11(-2.73%)
Jul 02, 2020 4.079 4.116 4.035 4.035 267,509 +0.02(+0.55%)
Jul 01, 2020 4.064 4.196 4.013 4.013 400,793 -0.07(-1.80%)
Jun 30, 2020 3.977 4.108 3.962 4.086 630,184 +0.10(+2.56%)
Jun 29, 2020 4.013 4.042 3.933 3.984 173,609 +0.04(+0.92%)
Jun 26, 2020 4.137 4.142 3.933 3.948 251,655 -0.25(-6.07%)
Jun 25, 2020 4.079 4.239 4.064 4.203 246,747 +0.06(+1.41%)
Jun 24, 2020 4.334 4.334 4.123 4.144 206,730 -0.20(-4.69%)
Jun 23, 2020 4.370 4.407 4.348 4.348 315,581 -0.02(-0.50%)
Jun 22, 2020 4.392 4.414 4.341 4.370 169,515 -0.04(-0.83%)
Jun 19, 2020 4.494 4.545 4.392 4.407 263,737 +0.00(+0.00%)
Jun 18, 2020 4.407 4.458 4.370 4.407 199,959 +0.00(+0.00%)
Jun 17, 2020 4.552 4.552 4.383 4.407 220,994 -0.12(-2.58%)
Jun 16, 2020 4.632 4.662 4.523 4.523 305,288 +0.08(+1.80%)
Jun 15, 2020 4.174 4.472 4.101 4.443 401,045 +0.12(+2.69%)
Jun 12, 2020 4.385 4.472 4.225 4.327 342,130 +0.06(+1.37%)
Jun 11, 2020 4.370 4.523 4.261 4.268 702,167 -0.52(-10.94%)
Jun 10, 2020 5.004 5.004 4.698 4.793 353,286 -0.20(-4.08%)
Jun 09, 2020 5.099 5.101 4.844 4.997 454,543 -0.15(-2.97%)
Jun 08, 2020 5.091 5.168 5.048 5.150 428,937 +0.19(+3.82%)
Jun 05, 2020 4.997 5.040 4.895 4.960 331,421 +0.17(+3.65%)
Jun 04, 2020 4.662 4.785 4.647 4.785 335,447 +0.09(+2.02%)
Jun 03, 2020 4.567 4.705 4.560 4.691 456,227 +0.17(+3.70%)
Jun 02, 2020 4.531 4.567 4.465 4.523 371,037 -0.01(-0.16%)
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.