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 (%)
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%)
Feb 01, 2019 7.197 7.197 7.110 7.172 211,755 +0.01(+0.17%)
Jan 31, 2019 7.129 7.172 7.079 7.160 406,668 +0.03(+0.43%)
Jan 30, 2019 7.067 7.162 7.024 7.129 272,765 +0.11(+1.59%)
Jan 29, 2019 7.123 7.123 7.005 7.017 283,768 -0.02(-0.35%)
Jan 28, 2019 6.980 7.073 6.934 7.042 297,984 +0.03(+0.44%)
Jan 25, 2019 7.011 7.055 6.956 7.011 238,790 +0.01(+0.18%)
Jan 24, 2019 6.912 7.005 6.894 6.999 287,699 +0.09(+1.25%)
Jan 23, 2019 6.918 6.943 6.844 6.912 216,753 +0.03(+0.45%)
Jan 22, 2019 6.949 6.957 6.856 6.881 511,681 -0.09(-1.33%)
Jan 18, 2019 6.968 6.993 6.949 6.974 240,727 +0.06(+0.81%)
Jan 17, 2019 6.856 6.937 6.856 6.918 179,155 +0.01(+0.18%)
Jan 16, 2019 6.925 6.931 6.869 6.906 379,310 +0.03(+0.45%)
Jan 15, 2019 6.832 6.887 6.800 6.875 295,300 +0.12(+1.74%)
Jan 14, 2019 6.788 6.794 6.739 6.757 217,471 -0.06(-0.91%)
Jan 11, 2019 6.875 6.875 6.819 6.819 307,246 -0.06(-0.81%)
Jan 10, 2019 6.918 6.918 6.838 6.875 645,011 -0.07(-0.98%)
Jan 09, 2019 6.943 6.962 6.863 6.943 451,462 +0.08(+1.17%)
Jan 08, 2019 6.776 6.875 6.733 6.863 532,904 +0.19(+2.78%)
Jan 07, 2019 6.460 6.689 6.417 6.677 594,668 +0.28(+4.36%)
Jan 04, 2019 6.249 6.454 6.243 6.398 716,855 +0.23(+3.71%)
Jan 03, 2019 6.088 6.200 6.064 6.169 381,875 +0.05(+0.81%)
Jan 02, 2019 5.989 6.175 5.915 6.119 539,763 +0.11(+1.86%)
Dec 31, 2018 5.904 6.045 5.891 6.008 1,966,066 +0.13(+2.30%)
Dec 28, 2018 5.818 5.916 5.775 5.873 1,705,240 +0.04(+0.74%)
Dec 27, 2018 5.793 5.842 5.683 5.830 2,034,751 -0.02(-0.42%)
Dec 26, 2018 5.646 5.855 5.579 5.855 1,924,535 +0.21(+3.69%)
Dec 24, 2018 5.757 5.757 5.640 5.646 496,695 -0.19(-3.26%)
Dec 21, 2018 5.904 5.934 5.799 5.836 1,283,416 -0.09(-1.45%)
Dec 20, 2018 6.026 6.081 5.683 5.922 1,969,913 -0.18(-2.91%)
Dec 19, 2018 6.094 6.210 6.063 6.100 967,988 -0.03(-0.50%)
Dec 18, 2018 6.290 6.308 6.069 6.131 1,317,992 -0.19(-3.01%)
Dec 17, 2018 6.511 6.554 6.284 6.321 946,759 -0.19(-2.92%)
Dec 14, 2018 6.615 6.652 6.504 6.511 709,239 -0.10(-1.58%)
Dec 13, 2018 6.498 6.615 6.498 6.615 647,603 +0.09(+1.41%)
Dec 12, 2018 6.474 6.535 6.449 6.523 1,202,786 +0.07(+1.04%)
Dec 11, 2018 6.455 6.498 6.437 6.455 731,463 +0.04(+0.67%)
Dec 10, 2018 6.498 6.498 6.370 6.413 628,214 -0.10(-1.51%)
Dec 07, 2018 6.572 6.627 6.468 6.511 544,000 -0.01(-0.19%)
Dec 06, 2018 6.541 6.590 6.441 6.523 1,165,156 -0.13(-2.03%)
Dec 04, 2018 6.774 6.793 6.645 6.658 464,398 -0.12(-1.72%)
Dec 03, 2018 6.811 6.891 6.768 6.774 753,240 +0.07(+1.10%)
Nov 30, 2018 6.640 6.737 6.585 6.701 706,838 +0.05(+0.82%)
Nov 29, 2018 6.585 6.695 6.585 6.646 484,573 +0.04(+0.64%)
Nov 28, 2018 6.549 6.616 6.494 6.603 482,867 +0.07(+1.12%)
Nov 27, 2018 6.518 6.597 6.512 6.531 526,583 -0.02(-0.28%)
Nov 26, 2018 6.597 6.652 6.546 6.549 394,516 -0.02(-0.37%)
Nov 23, 2018 6.549 6.591 6.512 6.573 157,367 -0.04(-0.55%)
Nov 21, 2018 6.610 6.610 6.610 0 +0.05(+0.83%)
Nov 20, 2018 6.561 6.597 6.506 6.555 534,552 -0.07(-1.10%)
Nov 19, 2018 6.670 6.719 6.628 6.628 480,526 -0.06(-0.91%)
Nov 16, 2018 6.707 6.743 6.682 6.689 458,276 -0.01(-0.09%)
Nov 15, 2018 6.634 6.701 6.585 6.695 378,043 +0.07(+1.01%)
Nov 14, 2018 6.743 6.755 6.603 6.628 554,419 -0.05(-0.82%)
Nov 13, 2018 6.695 6.767 6.661 6.682 409,699 -0.05(-0.81%)
Nov 12, 2018 6.865 6.865 6.731 6.737 266,834 -0.09(-1.25%)
Nov 09, 2018 6.840 6.859 6.804 6.822 318,686 -0.05(-0.80%)
Nov 08, 2018 6.895 6.960 6.877 6.877 271,732 -0.01(-0.18%)
Nov 07, 2018 6.846 6.919 6.828 6.889 250,539 +0.08(+1.16%)
Nov 06, 2018 6.792 6.846 6.792 6.810 250,511 +0.03(+0.45%)
Nov 05, 2018 6.774 6.816 6.737 6.780 490,866 +0.03(+0.45%)
Nov 02, 2018 6.743 6.767 6.695 6.749 210,043 +0.01(+0.09%)
Nov 01, 2018 6.731 6.798 6.719 6.743 286,903 +0.04(+0.54%)
Oct 31, 2018 6.779 6.809 6.695 6.707 403,042 -0.01(-0.09%)
Oct 30, 2018 6.671 6.767 6.605 6.713 336,459 -0.01(-0.09%)
Oct 29, 2018 6.917 6.917 6.647 6.719 370,908 -0.13(-1.93%)
Oct 26, 2018 6.978 6.978 6.779 6.851 340,342 -0.14(-1.98%)
Oct 25, 2018 7.050 7.050 6.958 6.990 263,022 -0.02(-0.34%)
Oct 24, 2018 7.134 7.158 6.996 7.014 214,063 -0.10(-1.35%)
Oct 23, 2018 7.110 7.128 7.038 7.110 241,422 -0.10(-1.34%)
Oct 22, 2018 7.315 7.315 7.194 7.206 181,775 -0.08(-1.07%)
Oct 19, 2018 7.261 7.327 7.243 7.285 136,867 +0.07(+0.92%)
Oct 18, 2018 7.218 7.321 7.212 7.218 200,247 +0.00(+0.00%)
Oct 17, 2018 7.303 7.339 7.212 7.218 154,182 -0.11(-1.56%)
Oct 16, 2018 7.231 7.345 7.167 7.333 279,768 +0.15(+2.10%)
Oct 15, 2018 7.158 7.200 7.122 7.182 216,236 +0.07(+1.02%)
Oct 12, 2018 7.128 7.200 7.032 7.110 177,729 +0.04(+0.60%)
Oct 11, 2018 7.176 7.206 7.068 7.068 294,791 -0.13(-1.76%)
Oct 10, 2018 7.309 7.399 7.194 7.194 243,394 -0.15(-2.05%)
Oct 09, 2018 7.279 7.393 7.279 7.345 196,161 +0.02(+0.33%)
Oct 08, 2018 7.357 7.381 7.305 7.321 279,846 -0.04(-0.57%)
Oct 05, 2018 7.375 7.435 7.357 7.363 150,654 -0.05(-0.73%)
Oct 04, 2018 7.501 7.501 7.405 7.417 280,551 -0.09(-1.20%)
Oct 03, 2018 7.483 7.537 7.465 7.507 345,496 -0.01(-0.08%)
Oct 02, 2018 7.550 7.574 7.483 7.513 271,015 -0.01(-0.16%)
Oct 01, 2018 7.495 7.556 7.450 7.525 418,191 +0.05(+0.64%)
Sep 28, 2018 7.412 7.477 7.382 7.477 425,295 +0.09(+1.21%)
Sep 27, 2018 7.394 7.412 7.340 7.388 287,317 +0.02(+0.32%)
Sep 26, 2018 7.412 7.412 7.304 7.364 447,561 -0.02(-0.32%)
Sep 25, 2018 7.424 7.436 7.376 7.388 505,996 -0.03(-0.40%)
Sep 24, 2018 7.519 7.519 7.406 7.418 423,594 -0.04(-0.48%)
Sep 21, 2018 7.406 7.489 7.406 7.453 456,606 +0.04(+0.56%)
Sep 20, 2018 7.430 7.453 7.358 7.412 542,921 +0.03(+0.40%)
Sep 19, 2018 7.322 7.382 7.268 7.382 500,487 +0.09(+1.23%)
Sep 18, 2018 7.244 7.298 7.209 7.292 464,695 +0.09(+1.24%)
Sep 17, 2018 7.226 7.256 7.185 7.203 505,204 +0.02(+0.25%)
Sep 14, 2018 7.256 7.280 7.173 7.185 528,605 -0.09(-1.23%)
Sep 13, 2018 7.334 7.346 7.262 7.274 512,252 -0.05(-0.65%)
Sep 12, 2018 7.340 7.372 7.274 7.322 742,422 -0.01(-0.08%)
Sep 11, 2018 7.388 7.459 7.304 7.328 896,074 -0.09(-1.21%)
Sep 10, 2018 7.334 7.436 7.334 7.418 258,174 +0.07(+0.89%)
Sep 07, 2018 7.436 7.441 7.334 7.352 305,744 -0.10(-1.36%)
Sep 06, 2018 7.537 7.552 7.441 7.453 279,859 -0.06(-0.79%)
Sep 05, 2018 7.549 7.549 7.489 7.513 279,357 -0.03(-0.40%)
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.