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 (%)
Nov 30, 2018 6.641 6.738 6.586 6.702 706,715 +0.05(+0.82%)
Nov 29, 2018 6.586 6.696 6.586 6.647 484,488 +0.04(+0.64%)
Nov 28, 2018 6.550 6.617 6.495 6.605 482,783 +0.07(+1.12%)
Nov 27, 2018 6.520 6.599 6.513 6.532 526,491 -0.02(-0.28%)
Nov 26, 2018 6.599 6.653 6.547 6.550 394,447 -0.02(-0.37%)
Nov 23, 2018 6.550 6.592 6.513 6.574 157,340 -0.04(-0.55%)
Nov 21, 2018 6.611 6.611 6.611 0 +0.05(+0.83%)
Nov 20, 2018 6.562 6.599 6.507 6.556 534,459 -0.07(-1.10%)
Nov 19, 2018 6.671 6.720 6.629 6.629 480,443 -0.06(-0.91%)
Nov 16, 2018 6.708 6.744 6.684 6.690 458,196 -0.01(-0.09%)
Nov 15, 2018 6.635 6.702 6.586 6.696 377,977 +0.07(+1.01%)
Nov 14, 2018 6.744 6.757 6.605 6.629 554,322 -0.05(-0.82%)
Nov 13, 2018 6.696 6.769 6.662 6.684 409,628 -0.05(-0.81%)
Nov 12, 2018 6.866 6.866 6.732 6.738 266,787 -0.09(-1.25%)
Nov 09, 2018 6.842 6.860 6.805 6.823 318,630 -0.05(-0.80%)
Nov 08, 2018 6.896 6.961 6.878 6.878 271,685 -0.01(-0.18%)
Nov 07, 2018 6.848 6.921 6.829 6.890 250,495 +0.08(+1.16%)
Nov 06, 2018 6.793 6.848 6.793 6.811 250,467 +0.03(+0.45%)
Nov 05, 2018 6.775 6.817 6.738 6.781 490,780 +0.03(+0.45%)
Nov 02, 2018 6.744 6.769 6.696 6.750 210,006 +0.01(+0.09%)
Nov 01, 2018 6.732 6.799 6.720 6.744 286,853 +0.04(+0.54%)
Oct 31, 2018 6.780 6.810 6.696 6.708 402,972 -0.01(-0.09%)
Oct 30, 2018 6.672 6.768 6.606 6.714 336,400 -0.01(-0.09%)
Oct 29, 2018 6.919 6.919 6.648 6.720 370,844 -0.13(-1.93%)
Oct 26, 2018 6.979 6.979 6.780 6.852 340,283 -0.14(-1.98%)
Oct 25, 2018 7.051 7.051 6.959 6.991 262,976 -0.02(-0.34%)
Oct 24, 2018 7.135 7.160 6.997 7.015 214,026 -0.10(-1.35%)
Oct 23, 2018 7.111 7.129 7.039 7.111 241,380 -0.10(-1.34%)
Oct 22, 2018 7.316 7.316 7.196 7.208 181,743 -0.08(-1.07%)
Oct 19, 2018 7.262 7.328 7.244 7.286 136,844 +0.07(+0.92%)
Oct 18, 2018 7.220 7.322 7.214 7.220 200,212 +0.00(+0.00%)
Oct 17, 2018 7.304 7.340 7.214 7.220 154,155 -0.11(-1.56%)
Oct 16, 2018 7.232 7.346 7.169 7.334 279,719 +0.15(+2.10%)
Oct 15, 2018 7.160 7.202 7.123 7.184 216,198 +0.07(+1.02%)
Oct 12, 2018 7.129 7.202 7.033 7.111 177,698 +0.04(+0.60%)
Oct 11, 2018 7.178 7.208 7.069 7.069 294,739 -0.13(-1.76%)
Oct 10, 2018 7.310 7.400 7.196 7.196 243,351 -0.15(-2.05%)
Oct 09, 2018 7.280 7.394 7.280 7.346 196,127 +0.02(+0.33%)
Oct 08, 2018 7.358 7.382 7.306 7.322 279,798 -0.04(-0.57%)
Oct 05, 2018 7.376 7.436 7.358 7.364 150,628 -0.05(-0.73%)
Oct 04, 2018 7.503 7.503 7.406 7.418 280,502 -0.09(-1.20%)
Oct 03, 2018 7.485 7.539 7.467 7.509 345,436 -0.01(-0.08%)
Oct 02, 2018 7.551 7.575 7.485 7.515 270,967 -0.01(-0.16%)
Oct 01, 2018 7.497 7.557 7.452 7.527 418,118 +0.05(+0.64%)
Sep 28, 2018 7.413 7.479 7.383 7.479 425,221 +0.09(+1.21%)
Sep 27, 2018 7.395 7.413 7.341 7.389 287,267 +0.02(+0.32%)
Sep 26, 2018 7.413 7.413 7.305 7.365 447,483 -0.02(-0.32%)
Sep 25, 2018 7.425 7.437 7.377 7.389 505,908 -0.03(-0.40%)
Sep 24, 2018 7.520 7.520 7.407 7.419 423,520 -0.04(-0.48%)
Sep 21, 2018 7.407 7.491 7.407 7.455 456,527 +0.04(+0.56%)
Sep 20, 2018 7.431 7.455 7.359 7.413 542,827 +0.03(+0.40%)
Sep 19, 2018 7.323 7.383 7.270 7.383 500,400 +0.09(+1.23%)
Sep 18, 2018 7.246 7.299 7.210 7.293 464,614 +0.09(+1.24%)
Sep 17, 2018 7.228 7.258 7.186 7.204 505,116 +0.02(+0.25%)
Sep 14, 2018 7.258 7.282 7.174 7.186 528,513 -0.09(-1.23%)
Sep 13, 2018 7.335 7.347 7.264 7.276 512,162 -0.05(-0.65%)
Sep 12, 2018 7.341 7.374 7.276 7.323 742,292 -0.01(-0.08%)
Sep 11, 2018 7.389 7.461 7.305 7.329 895,918 -0.09(-1.21%)
Sep 10, 2018 7.335 7.437 7.335 7.419 258,129 +0.07(+0.89%)
Sep 07, 2018 7.437 7.443 7.335 7.353 305,690 -0.10(-1.36%)
Sep 06, 2018 7.538 7.553 7.443 7.455 279,810 -0.06(-0.79%)
Sep 05, 2018 7.550 7.550 7.491 7.514 279,308 -0.03(-0.40%)
Sep 04, 2018 7.514 7.556 7.485 7.544 227,327 +0.07(+0.87%)
Aug 31, 2018 7.479 7.479 7.479 0 -0.12(-1.63%)
Aug 30, 2018 7.585 7.621 7.526 7.603 259,985 +0.00(+0.00%)
Aug 29, 2018 7.591 7.692 7.550 7.603 313,891 -0.01(-0.08%)
Aug 28, 2018 7.728 7.728 7.585 7.609 374,945 -0.11(-1.38%)
Aug 27, 2018 7.722 7.722 7.645 7.716 344,632 +0.04(+0.54%)
Aug 24, 2018 7.668 7.745 7.633 7.674 247,045 +0.04(+0.47%)
Aug 23, 2018 7.621 7.686 7.591 7.639 521,860 +0.04(+0.55%)
Aug 22, 2018 7.645 7.676 7.556 7.597 612,840 -0.03(-0.39%)
Aug 21, 2018 7.852 7.888 7.609 7.627 1,275,436 -0.43(-5.37%)
Aug 20, 2018 8.030 8.095 8.024 8.059 184,894 +0.02(+0.29%)
Aug 17, 2018 7.953 8.048 7.953 8.036 105,129 +0.07(+0.89%)
Aug 16, 2018 7.923 8.000 7.923 7.965 116,919 +0.03(+0.37%)
Aug 15, 2018 7.965 7.994 7.899 7.935 171,944 -0.05(-0.59%)
Aug 14, 2018 7.982 7.994 7.923 7.982 175,056 +0.04(+0.52%)
Aug 13, 2018 8.071 8.071 7.935 7.941 181,225 -0.12(-1.47%)
Aug 10, 2018 8.083 8.107 8.048 8.059 113,229 -0.01(-0.07%)
Aug 09, 2018 7.988 8.065 7.982 8.065 209,882 +0.12(+1.57%)
Aug 08, 2018 7.923 7.971 7.870 7.941 266,669 -0.04(-0.52%)
Aug 07, 2018 7.994 8.018 7.953 7.982 304,458 +0.03(+0.37%)
Aug 06, 2018 7.971 8.000 7.947 7.953 199,467 -0.01(-0.15%)
Aug 03, 2018 7.935 8.053 7.935 7.965 169,084 +0.03(+0.34%)
Aug 02, 2018 7.882 8.012 7.864 7.937 191,887 +0.02(+0.25%)
Aug 01, 2018 7.923 7.947 7.888 7.918 151,121 -0.02(-0.30%)
Jul 31, 2018 7.848 7.954 7.848 7.942 201,282 +0.08(+0.97%)
Jul 30, 2018 7.901 7.937 7.848 7.866 213,137 +0.01(+0.07%)
Jul 27, 2018 7.936 7.983 7.848 7.860 192,367 -0.08(-1.04%)
Jul 26, 2018 7.901 7.983 7.871 7.942 218,783 +0.04(+0.52%)
Jul 25, 2018 7.842 7.907 7.801 7.901 163,939 +0.06(+0.75%)
Jul 24, 2018 7.766 7.842 7.719 7.842 282,853 +0.12(+1.60%)
Jul 23, 2018 7.748 7.768 7.666 7.719 177,361 -0.01(-0.08%)
Jul 20, 2018 7.918 7.918 7.725 7.725 212,756 -0.14(-1.72%)
Jul 19, 2018 7.824 7.907 7.793 7.860 382,937 +0.22(+2.84%)
Jul 18, 2018 7.542 7.666 7.537 7.642 217,342 +0.06(+0.77%)
Jul 17, 2018 7.607 7.631 7.582 7.584 294,984 +0.00(+0.00%)
Jul 16, 2018 7.642 7.689 7.584 7.584 224,812 -0.08(-1.07%)
Jul 13, 2018 7.631 7.695 7.619 7.666 205,148 +0.06(+0.77%)
Jul 12, 2018 7.584 7.660 7.584 7.607 197,986 +0.04(+0.54%)
Jul 11, 2018 7.584 7.648 7.554 7.566 162,713 -0.04(-0.54%)
Jul 10, 2018 7.636 7.672 7.595 7.607 236,688 +0.02(+0.31%)
Jul 09, 2018 7.642 7.660 7.584 7.584 201,623 +0.00(+0.00%)
Jul 06, 2018 7.584 7.636 7.584 7.584 139,081 +0.01(+0.08%)
Jul 05, 2018 7.660 7.660 7.578 7.578 160,165 -0.02(-0.23%)
Jul 03, 2018 7.595 7.595 7.595 0 +0.04(+0.47%)
Jul 02, 2018 7.654 7.685 7.554 7.560 296,988 -0.02(-0.32%)
Jun 29, 2018 7.521 7.590 7.503 7.585 230,322 +0.12(+1.64%)
Jun 28, 2018 7.497 7.515 7.433 7.462 194,138 -0.01(-0.08%)
Jun 27, 2018 7.532 7.550 7.445 7.468 218,683 -0.03(-0.39%)
Jun 26, 2018 7.433 7.526 7.422 7.497 201,876 +0.10(+1.34%)
Jun 25, 2018 7.550 7.550 7.375 7.398 242,949 -0.14(-1.85%)
Jun 22, 2018 7.526 7.579 7.509 7.538 334,424 +0.08(+1.09%)
Jun 21, 2018 7.509 7.509 7.439 7.457 264,556 -0.02(-0.31%)
Jun 20, 2018 7.515 7.515 7.480 7.480 157,935 +0.05(+0.63%)
Jun 19, 2018 7.433 7.497 7.422 7.433 190,642 -0.05(-0.70%)
Jun 18, 2018 7.416 7.491 7.410 7.486 280,564 +0.09(+1.18%)
Jun 15, 2018 7.491 7.363 7.398 446,897 -0.09(-1.24%)
Jun 14, 2018 7.550 7.573 7.468 7.491 442,539 -0.01(-0.16%)
Jun 13, 2018 7.649 7.649 7.474 7.503 225,089 -0.13(-1.75%)
Jun 12, 2018 7.654 7.654 7.619 7.637 275,355 +0.01(+0.08%)
Jun 11, 2018 7.538 7.637 7.538 7.631 201,141 +0.09(+1.24%)
Jun 08, 2018 7.491 7.538 7.454 7.538 269,194 +0.06(+0.78%)
Jun 07, 2018 7.491 7.544 7.462 7.480 260,003 +0.00(+0.00%)
Jun 06, 2018 7.468 7.480 200,599 -0.10(-1.38%)
Jun 05, 2018 7.573 7.614 7.550 7.585 177,671 +0.01(+0.15%)
Jun 04, 2018 7.567 7.619 7.550 7.573 208,902 +0.00(+0.00%)
Jun 01, 2018 7.538 7.579 7.497 7.573 245,455 +0.05(+0.61%)
May 31, 2018 7.475 7.550 7.447 7.527 239,780 +0.07(+0.93%)
May 30, 2018 7.383 7.470 7.383 7.458 251,284 +0.11(+1.49%)
May 29, 2018 7.400 7.452 7.320 7.349 333,072 -0.09(-1.24%)
May 25, 2018 7.441 7.441 7.441 0 -0.04(-0.54%)
May 24, 2018 7.504 7.532 7.452 7.481 256,725 -0.02(-0.31%)
May 23, 2018 7.597 7.608 7.498 7.504 258,070 -0.08(-1.06%)
May 22, 2018 7.614 7.637 7.568 7.585 199,132 -0.02(-0.23%)
May 21, 2018 7.660 7.660 7.579 7.602 212,892 +0.01(+0.15%)
May 18, 2018 7.660 7.700 7.562 7.591 195,711 -0.03(-0.45%)
May 17, 2018 7.625 7.723 7.620 7.625 301,897 +0.01(+0.15%)
May 16, 2018 7.602 7.643 7.573 7.614 304,782 +0.01(+0.15%)
May 15, 2018 7.591 7.602 7.493 7.602 224,723 +0.04(+0.53%)
May 14, 2018 7.516 7.562 7.475 7.562 325,780 +0.09(+1.24%)
May 11, 2018 7.458 7.487 7.413 7.470 272,045 +0.06(+0.86%)
May 10, 2018 7.412 7.429 7.372 7.406 221,933 +0.05(+0.71%)
May 09, 2018 7.314 7.377 7.308 7.354 257,545 +0.05(+0.71%)
May 08, 2018 7.297 7.308 7.235 7.302 277,444 -0.02(-0.24%)
May 07, 2018 7.331 7.383 7.291 7.320 368,089 +0.07(+1.03%)
May 04, 2018 7.222 7.294 7.204 7.245 298,094 +0.02(+0.24%)
May 03, 2018 7.268 7.337 7.210 7.227 253,451 -0.10(-1.34%)
May 02, 2018 7.464 7.464 7.315 7.325 415,557 -0.16(-2.16%)
May 01, 2018 7.412 7.487 7.389 7.487 287,459 +0.06(+0.84%)
Apr 30, 2018 7.459 7.527 7.402 7.425 377,344 -0.02(-0.31%)
Apr 27, 2018 7.390 7.453 7.333 7.447 381,945 +0.06(+0.77%)
Apr 26, 2018 7.293 7.413 7.282 7.390 427,035 +0.10(+1.41%)
Apr 25, 2018 7.299 7.299 7.202 7.287 291,620 +0.03(+0.39%)
Apr 24, 2018 7.402 7.407 7.213 7.259 414,339 -0.10(-1.32%)
Apr 23, 2018 7.242 7.373 7.242 7.356 473,482 +0.09(+1.18%)
Apr 20, 2018 7.276 7.293 7.213 7.270 329,396 +0.02(+0.30%)
Apr 19, 2018 7.425 7.425 7.242 7.248 394,452 -0.12(-1.69%)
Apr 18, 2018 7.344 7.402 7.310 7.373 870,130 +0.08(+1.10%)
Apr 17, 2018 7.196 7.316 7.179 7.293 805,777 +0.14(+1.92%)
Apr 16, 2018 7.036 7.181 7.013 7.156 418,612 +0.17(+2.37%)
Apr 13, 2018 6.979 7.007 6.922 6.990 237,405 -0.01(-0.08%)
Apr 12, 2018 7.093 7.093 6.956 6.996 340,261 -0.06(-0.89%)
Apr 11, 2018 6.973 7.059 6.939 7.059 317,110 +0.07(+1.06%)
Apr 10, 2018 6.916 6.996 6.916 6.984 409,414 +0.13(+1.92%)
Apr 09, 2018 6.887 6.933 6.819 6.853 328,038 -0.02(-0.33%)
Apr 06, 2018 6.916 6.950 6.813 6.876 384,668 -0.06(-0.91%)
Apr 05, 2018 6.767 6.944 6.750 6.939 483,036 +0.19(+2.88%)
Apr 04, 2018 6.676 6.824 6.676 6.744 799,265 -0.07(-1.01%)
Apr 03, 2018 6.807 6.813 6.687 6.813 586,367 +0.03(+0.51%)
Apr 02, 2018 6.927 6.996 6.716 6.779 851,928 -0.16(-2.24%)
Mar 29, 2018 6.934 6.934 6.934 0 +0.03(+0.49%)
Mar 28, 2018 6.906 6.928 6.821 6.900 560,887 +0.04(+0.58%)
Mar 27, 2018 6.968 7.024 6.860 6.860 631,955 -0.12(-1.78%)
Mar 26, 2018 7.098 7.104 6.906 6.985 439,610 -0.03(-0.48%)
Mar 23, 2018 7.132 7.144 7.019 7.019 627,544 -0.10(-1.35%)
Mar 22, 2018 7.172 7.194 7.087 7.115 329,143 -0.05(-0.71%)
Mar 21, 2018 7.075 7.189 7.064 7.166 541,008 +0.09(+1.28%)
Mar 20, 2018 7.138 7.194 7.036 7.075 418,507 -0.05(-0.64%)
Mar 19, 2018 7.313 7.319 7.053 7.121 618,357 -0.22(-3.01%)
Mar 16, 2018 7.375 7.426 7.313 7.341 1,071,688 +0.04(+0.54%)
Mar 15, 2018 7.885 7.896 7.143 7.302 1,765,795 -0.54(-6.93%)
Mar 14, 2018 7.924 7.924 7.828 7.845 146,356 -0.06(-0.79%)
Mar 13, 2018 7.891 7.919 7.874 7.908 192,855 +0.04(+0.50%)
Mar 12, 2018 7.811 7.970 7.811 7.868 236,891 +0.09(+1.16%)
Mar 09, 2018 7.772 7.808 7.738 7.777 201,453 +0.06(+0.81%)
Mar 08, 2018 7.704 7.766 7.673 7.715 238,453 -0.01(-0.07%)
Mar 07, 2018 7.783 7.687 7.721 189,917 -0.05(-0.66%)
Mar 06, 2018 7.845 7.851 7.738 7.772 205,653 +0.00(+0.00%)
Mar 05, 2018 7.743 7.814 7.732 7.772 222,954 -0.03(-0.36%)
Mar 02, 2018 7.800 7.817 7.704 7.800 166,729 -0.01(-0.14%)
Mar 01, 2018 7.930 7.936 7.789 7.811 352,294 -0.06(-0.80%)
Feb 28, 2018 8.004 8.004 7.875 7.875 281,085 -0.07(-0.92%)
Feb 27, 2018 8.004 8.049 7.942 7.947 190,014 -0.07(-0.84%)
Feb 26, 2018 8.060 8.071 7.979 8.015 247,451 -0.03(-0.42%)
Feb 23, 2018 8.004 8.077 7.948 8.049 161,019 +0.05(+0.63%)
Feb 22, 2018 8.093 8.116 7.981 7.998 303,884 -0.06(-0.70%)
Feb 21, 2018 8.116 8.161 8.037 8.054 175,381 -0.07(-0.83%)
Feb 20, 2018 8.121 8.189 8.065 8.121 244,504 -0.03(-0.41%)
Feb 16, 2018 8.155 8.155 8.155 0 -0.09(-1.09%)
Feb 15, 2018 8.290 8.358 8.172 8.245 252,291 +0.01(+0.07%)
Feb 14, 2018 8.211 8.262 8.150 8.239 209,167 +0.01(+0.14%)
Feb 13, 2018 8.150 8.239 8.077 8.228 250,898 +0.11(+1.38%)
Feb 12, 2018 8.093 8.141 7.959 8.116 306,984 +0.13(+1.69%)
Feb 09, 2018 8.105 8.121 7.753 7.981 511,678 -0.05(-0.63%)
Feb 08, 2018 8.172 8.232 8.026 8.032 266,887 -0.15(-1.78%)
Feb 07, 2018 8.166 8.206 8.121 8.178 251,634 -0.07(-0.88%)
Feb 06, 2018 8.060 8.279 8.054 8.251 451,512 +0.07(+0.82%)
Feb 05, 2018 8.295 8.352 8.150 8.183 379,998 -0.23(-2.74%)
Feb 02, 2018 8.481 8.507 8.385 8.413 332,968 -0.15(-1.77%)
Feb 01, 2018 8.587 8.587 8.481 8.565 335,481 +0.05(+0.58%)
Jan 31, 2018 8.705 8.705 8.465 8.515 272,540 -0.12(-1.35%)
Jan 30, 2018 8.632 8.649 8.627 8.632 297,577 -0.03(-0.32%)
Jan 29, 2018 8.705 8.705 8.649 8.660 268,453 -0.06(-0.64%)
Jan 26, 2018 8.744 8.749 8.688 8.716 388,303 -0.01(-0.13%)
Jan 25, 2018 8.822 8.849 8.694 8.727 466,284 -0.07(-0.82%)
Jan 24, 2018 8.849 8.866 8.749 8.799 506,313 +0.01(+0.06%)
Jan 23, 2018 8.861 8.888 8.788 8.794 477,616 -0.04(-0.44%)
Jan 22, 2018 8.738 8.849 8.738 8.833 300,136 +0.12(+1.34%)
Jan 19, 2018 8.755 8.766 8.688 8.716 265,140 -0.01(-0.13%)
Jan 18, 2018 8.671 8.744 8.643 8.727 258,934 +0.03(+0.32%)
Jan 17, 2018 8.827 8.827 8.643 8.699 362,693 -0.09(-1.08%)
Jan 16, 2018 8.911 8.961 8.788 8.794 322,698 -0.10(-1.13%)
Jan 12, 2018 8.894 8.894 8.894 0 -0.16(-1.72%)
Jan 11, 2018 9.067 9.156 9.005 9.050 715,927 -0.04(-0.43%)
Jan 10, 2018 9.139 9.089 338,583 +0.13(+1.43%)
Jan 09, 2018 9.000 9.000 8.893 8.961 289,481 +0.04(+0.50%)
Jan 08, 2018 8.905 8.922 8.805 8.916 230,896 +0.07(+0.82%)
Jan 05, 2018 8.905 8.905 8.755 8.844 259,976 -0.06(-0.63%)
Jan 04, 2018 8.911 8.911 8.805 8.900 417,279 +0.01(+0.13%)
Jan 03, 2018 8.827 8.888 8.760 8.888 281,327 +0.11(+1.20%)
Jan 02, 2018 8.716 8.866 8.716 8.783 259,563 +0.13(+1.53%)
Dec 29, 2017 8.650 8.650 8.650 0 +0.08(+0.97%)
Dec 28, 2017 8.473 8.573 8.429 8.567 332,586 +0.09(+1.11%)
Dec 27, 2017 8.379 8.523 8.379 8.473 280,081 +0.11(+1.25%)
Dec 26, 2017 8.335 8.567 8.318 8.368 344,546 +0.15(+1.82%)
Dec 22, 2017 8.208 8.280 8.141 8.219 487,930 -0.02(-0.20%)
Dec 21, 2017 8.213 8.335 8.202 8.235 313,068 -0.03(-0.33%)
Dec 20, 2017 8.363 8.367 8.246 8.263 348,309 -0.14(-1.71%)
Dec 19, 2017 8.346 8.412 8.288 8.407 615,460 +0.01(+0.07%)
Dec 18, 2017 8.274 8.412 8.222 8.401 524,126 +0.17(+2.01%)
Dec 15, 2017 8.307 8.310 8.175 8.235 495,659 +0.01(+0.13%)
Dec 14, 2017 8.003 8.241 8.003 8.224 410,039 +0.14(+1.71%)
Dec 13, 2017 8.114 8.202 8.064 8.086 739,823 -0.04(-0.54%)
Dec 12, 2017 8.031 8.147 7.987 8.130 576,456 +0.12(+1.45%)
Dec 11, 2017 7.882 8.036 7.878 8.014 446,968 +0.12(+1.54%)
Dec 08, 2017 7.887 7.920 7.837 7.893 358,837 +0.05(+0.63%)
Dec 07, 2017 7.799 7.882 7.755 7.843 411,973 +0.09(+1.21%)
Dec 06, 2017 7.837 7.876 7.727 7.749 534,365 -0.08(-1.06%)
Dec 05, 2017 7.915 7.931 7.832 7.832 319,368 -0.12(-1.46%)
Dec 04, 2017 8.025 8.025 7.873 7.948 384,592 -0.04(-0.48%)
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.