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 (%)
Mar 31, 2017 8.352 8.429 8.352 8.429 205,408 +0.06(+0.74%)
Mar 30, 2017 8.367 8.440 8.352 8.367 254,571 +0.01(+0.12%)
Mar 29, 2017 8.254 8.385 8.254 8.357 146,296 +0.10(+1.19%)
Mar 28, 2017 8.254 8.316 8.254 8.259 184,260 +0.02(+0.25%)
Mar 27, 2017 8.166 8.280 8.166 8.239 145,446 -0.02(-0.25%)
Mar 24, 2017 8.306 8.347 8.259 8.259 259,687 -0.04(-0.44%)
Mar 23, 2017 8.239 8.378 8.230 8.295 212,319 +0.08(+0.94%)
Mar 22, 2017 8.233 8.239 8.172 8.218 172,822 -0.04(-0.44%)
Mar 21, 2017 8.321 8.347 8.223 8.254 287,500 -0.09(-1.05%)
Mar 20, 2017 8.393 8.460 8.337 8.342 152,854 -0.12(-1.46%)
Mar 17, 2017 8.337 8.496 8.337 8.465 210,568 +0.12(+1.48%)
Mar 16, 2017 8.383 8.414 8.311 8.342 204,861 -0.07(-0.80%)
Mar 15, 2017 8.300 8.414 8.239 8.409 230,187 +0.14(+1.75%)
Mar 14, 2017 8.228 8.276 8.136 8.264 260,774 -0.05(-0.62%)
Mar 13, 2017 8.270 8.337 8.270 8.316 134,912 +0.04(+0.44%)
Mar 10, 2017 8.249 8.285 8.172 8.280 209,206 +0.06(+0.75%)
Mar 09, 2017 8.249 8.326 8.146 8.218 294,452 -0.09(-1.06%)
Mar 08, 2017 8.414 8.471 8.300 8.306 196,560 -0.16(-1.89%)
Mar 07, 2017 8.512 8.532 8.440 8.465 208,048 -0.07(-0.79%)
Mar 06, 2017 8.630 8.630 8.491 8.532 271,715 -0.11(-1.31%)
Mar 03, 2017 8.620 8.687 8.584 8.646 224,153 -0.02(-0.18%)
Mar 02, 2017 8.584 8.708 8.536 8.661 234,906 +0.07(+0.84%)
Mar 01, 2017 8.569 8.615 8.569 8.589 210,833 +0.03(+0.35%)
Feb 28, 2017 8.549 8.590 8.544 8.559 254,755 -0.01(-0.06%)
Feb 27, 2017 8.610 8.621 8.534 8.564 284,476 -0.04(-0.42%)
Feb 24, 2017 8.559 8.608 8.477 8.600 233,875 +0.06(+0.66%)
Feb 23, 2017 8.569 8.574 8.487 8.544 327,450 +0.05(+0.54%)
Feb 22, 2017 8.523 8.590 8.482 8.498 206,165 -0.09(-1.01%)
Feb 21, 2017 8.600 8.636 8.528 8.585 335,559 +0.02(+0.24%)
Feb 17, 2017 8.564 8.564 8.564 0 -0.11(-1.24%)
Feb 16, 2017 8.754 8.764 8.621 8.672 306,640 -0.05(-0.53%)
Feb 15, 2017 8.697 8.723 8.590 8.718 304,936 +0.05(+0.53%)
Feb 14, 2017 8.539 8.672 8.513 8.672 348,049 +0.14(+1.68%)
Feb 13, 2017 8.513 8.569 8.472 8.528 251,509 +0.03(+0.36%)
Feb 10, 2017 8.569 8.625 8.498 8.498 287,208 -0.03(-0.36%)
Feb 09, 2017 8.574 8.595 8.523 8.528 297,286 -0.01(-0.06%)
Feb 08, 2017 8.590 8.600 8.457 8.534 515,546 -0.12(-1.36%)
Feb 07, 2017 8.713 8.723 8.594 8.651 273,392 -0.07(-0.82%)
Feb 06, 2017 8.733 8.800 8.646 8.723 266,787 +0.03(+0.29%)
Feb 03, 2017 8.595 8.718 8.549 8.697 234,705 +0.15(+1.74%)
Feb 02, 2017 8.605 8.605 8.467 8.549 195,700 -0.03(-0.36%)
Feb 01, 2017 8.656 8.656 8.472 8.580 353,464 +0.07(+0.77%)
Jan 31, 2017 8.392 8.529 8.356 8.514 371,452 +0.12(+1.45%)
Jan 30, 2017 8.504 8.565 8.336 8.392 407,885 -0.17(-1.96%)
Jan 27, 2017 8.666 8.754 8.494 8.560 317,172 -0.16(-1.81%)
Jan 26, 2017 8.900 8.946 8.656 8.717 444,170 -0.18(-2.00%)
Jan 25, 2017 8.641 8.936 8.590 8.895 357,914 +0.35(+4.11%)
Jan 24, 2017 8.417 8.560 8.407 8.544 149,232 +0.17(+2.06%)
Jan 23, 2017 8.402 8.407 8.295 8.372 181,906 -0.02(-0.18%)
Jan 20, 2017 8.356 8.423 8.275 8.387 136,352 +0.04(+0.47%)
Jan 19, 2017 8.392 8.433 8.295 8.348 115,022 -0.06(-0.70%)
Jan 18, 2017 8.422 8.438 8.351 8.407 192,134 -0.04(-0.42%)
Jan 17, 2017 8.422 8.443 8.336 8.443 244,765 +0.06(+0.67%)
Jan 13, 2017 8.387 8.387 8.387 0 +0.05(+0.55%)
Jan 12, 2017 8.361 8.361 8.260 8.341 157,172 +0.02(+0.24%)
Jan 11, 2017 8.265 8.356 8.239 8.321 225,196 +0.07(+0.86%)
Jan 10, 2017 8.239 8.275 8.199 8.250 193,484 +0.02(+0.25%)
Jan 09, 2017 8.382 8.389 8.229 8.229 192,980 -0.17(-2.06%)
Jan 06, 2017 8.351 8.412 8.341 8.402 128,974 +0.05(+0.55%)
Jan 05, 2017 8.331 8.356 8.265 8.356 209,197 -0.01(-0.12%)
Jan 04, 2017 8.250 8.377 8.250 8.367 318,321 +0.09(+1.11%)
Jan 03, 2017 8.265 8.295 8.219 8.275 309,987 +0.13(+1.61%)
Dec 30, 2016 8.144 8.144 8.144 0 -0.05(-0.55%)
Dec 29, 2016 8.078 8.209 8.078 8.189 244,323 +0.08(+1.00%)
Dec 28, 2016 8.139 8.157 8.068 8.108 365,993 -0.03(-0.37%)
Dec 27, 2016 8.083 8.144 8.053 8.139 294,653 +0.06(+0.69%)
Dec 23, 2016 8.083 8.083 8.083 0 -0.04(-0.44%)
Dec 22, 2016 8.063 8.124 8.038 8.119 399,557 +0.08(+1.00%)
Dec 21, 2016 8.058 8.078 8.011 8.038 344,851 +0.03(+0.38%)
Dec 20, 2016 8.038 8.073 7.992 8.008 440,645 -0.02(-0.19%)
Dec 19, 2016 8.144 8.144 8.002 8.023 240,819 -0.12(-1.43%)
Dec 16, 2016 8.134 8.164 8.033 8.139 265,353 +0.04(+0.44%)
Dec 15, 2016 8.134 8.184 8.073 8.103 233,224 -0.07(-0.86%)
Dec 14, 2016 8.149 8.230 8.134 8.174 267,141 -0.07(-0.80%)
Dec 13, 2016 8.048 8.265 8.008 8.240 633,061 +0.21(+2.58%)
Dec 12, 2016 8.214 8.219 8.008 8.033 362,759 -0.05(-0.56%)
Dec 09, 2016 8.088 8.111 8.023 8.078 346,351 -0.02(-0.19%)
Dec 08, 2016 8.149 8.149 8.018 8.093 368,021 +0.01(+0.06%)
Dec 07, 2016 8.119 8.174 8.073 8.088 286,745 -0.05(-0.56%)
Dec 06, 2016 7.997 8.134 7.952 8.134 273,267 +0.07(+0.81%)
Dec 05, 2016 8.280 8.280 8.053 8.068 340,286 -0.22(-2.68%)
Dec 02, 2016 8.361 8.366 8.174 8.290 324,820 -0.13(-1.56%)
Dec 01, 2016 8.704 8.704 8.356 8.421 257,406 -0.22(-2.52%)
Nov 30, 2016 8.333 8.694 8.333 8.639 422,177 +0.42(+5.12%)
Nov 29, 2016 7.998 8.248 7.938 8.218 538,478 +0.11(+1.30%)
Nov 28, 2016 8.168 8.168 8.033 8.113 166,864 -0.02(-0.18%)
Nov 25, 2016 8.123 8.213 8.118 8.128 59,382 +0.03(+0.37%)
Nov 23, 2016 8.098 8.098 8.098 0 +0.02(+0.19%)
Nov 22, 2016 8.158 8.198 7.777 8.083 799,652 -0.01(-0.12%)
Nov 21, 2016 8.058 8.108 7.988 8.093 236,969 +0.16(+1.96%)
Nov 18, 2016 7.902 7.955 7.857 7.938 208,722 +0.00(+0.00%)
Nov 17, 2016 8.058 8.143 7.852 7.938 317,072 -0.09(-1.12%)
Nov 16, 2016 8.033 8.078 7.979 8.028 159,986 -0.05(-0.62%)
Nov 15, 2016 7.948 8.093 7.933 8.078 428,444 +0.26(+3.33%)
Nov 14, 2016 7.672 7.902 7.672 7.817 477,880 +0.09(+1.17%)
Nov 11, 2016 7.877 7.877 7.677 7.727 351,452 -0.19(-2.41%)
Nov 10, 2016 7.607 8.263 7.607 7.917 530,041 +0.26(+3.34%)
Nov 09, 2016 7.291 7.772 7.271 7.662 646,870 +0.30(+4.01%)
Nov 08, 2016 7.291 7.406 7.286 7.366 332,863 +0.04(+0.48%)
Nov 07, 2016 7.381 7.434 7.326 7.331 153,095 -0.03(-0.34%)
Nov 04, 2016 7.446 7.497 7.346 7.356 160,947 -0.07(-0.94%)
Nov 03, 2016 7.552 7.587 7.421 7.426 253,066 -0.14(-1.85%)
Nov 02, 2016 7.687 7.687 7.531 7.567 146,485 -0.16(-2.08%)
Nov 01, 2016 7.787 7.835 7.617 7.727 330,925 -0.06(-0.78%)
Oct 31, 2016 7.783 7.798 7.713 7.788 257,636 -0.01(-0.19%)
Oct 28, 2016 7.758 7.833 7.733 7.803 219,453 -0.00(-0.06%)
Oct 27, 2016 7.892 7.897 7.803 7.808 201,290 -0.06(-0.76%)
Oct 26, 2016 7.883 7.932 7.848 7.868 226,109 -0.04(-0.57%)
Oct 25, 2016 7.977 8.028 7.902 7.912 146,665 -0.12(-1.49%)
Oct 24, 2016 7.992 8.042 7.955 8.032 227,032 +0.07(+0.94%)
Oct 21, 2016 7.947 7.987 7.932 7.957 154,077 +0.00(+0.00%)
Oct 20, 2016 7.843 7.977 7.838 7.957 191,457 +0.06(+0.82%)
Oct 19, 2016 7.897 7.907 7.838 7.892 134,653 +0.06(+0.76%)
Oct 18, 2016 7.873 7.873 7.748 7.833 135,317 +0.07(+0.90%)
Oct 17, 2016 7.868 7.883 7.733 7.763 235,381 -0.07(-0.95%)
Oct 14, 2016 7.883 7.897 7.793 7.838 233,913 -0.01(-0.13%)
Oct 13, 2016 7.848 7.897 7.788 7.848 317,680 -0.08(-1.07%)
Oct 12, 2016 7.883 7.947 7.858 7.932 213,767 +0.00(+0.00%)
Oct 11, 2016 8.002 8.002 7.868 7.932 218,301 -0.05(-0.62%)
Oct 10, 2016 7.957 7.992 7.952 7.982 202,316 +0.07(+0.94%)
Oct 07, 2016 7.942 7.987 7.902 7.907 130,179 -0.03(-0.38%)
Oct 06, 2016 7.997 8.007 7.907 7.937 193,933 -0.01(-0.19%)
Oct 05, 2016 8.017 8.047 7.947 7.952 194,387 -0.02(-0.31%)
Oct 04, 2016 8.101 8.132 7.917 7.977 199,494 -0.12(-1.53%)
Oct 03, 2016 8.191 8.191 8.091 8.101 109,679 -0.08(-0.92%)
Sep 30, 2016 8.177 8.206 8.093 8.177 211,305 +0.07(+0.91%)
Sep 29, 2016 8.132 8.172 8.057 8.103 263,978 +0.00(+0.00%)
Sep 28, 2016 7.999 8.105 7.885 8.103 247,942 +0.15(+1.86%)
Sep 27, 2016 7.910 7.974 7.905 7.955 207,729 -0.06(-0.74%)
Sep 26, 2016 8.034 8.034 7.964 8.014 150,945 +0.00(+0.00%)
Sep 23, 2016 8.083 8.088 7.994 8.014 144,322 -0.06(-0.80%)
Sep 22, 2016 8.073 8.103 8.014 8.078 194,791 +0.11(+1.36%)
Sep 21, 2016 7.890 7.979 7.841 7.969 139,695 +0.18(+2.28%)
Sep 20, 2016 7.851 7.879 7.787 7.792 184,183 -0.08(-1.07%)
Sep 19, 2016 7.821 7.887 7.802 7.876 165,107 +0.13(+1.72%)
Sep 16, 2016 7.727 7.767 7.703 7.742 102,199 -0.01(-0.19%)
Sep 15, 2016 7.777 7.795 7.727 7.757 177,717 +0.02(+0.32%)
Sep 14, 2016 7.663 7.816 7.663 7.732 139,314 +0.03(+0.45%)
Sep 13, 2016 7.841 7.866 7.634 7.698 220,214 -0.20(-2.50%)
Sep 12, 2016 7.841 7.950 7.836 7.895 195,364 +0.00(+0.06%)
Sep 09, 2016 8.039 8.039 7.858 7.890 183,821 -0.18(-2.26%)
Sep 08, 2016 8.083 8.098 8.005 8.073 247,875 +0.08(+1.05%)
Sep 07, 2016 8.029 8.029 7.979 7.989 139,531 +0.02(+0.25%)
Sep 06, 2016 7.821 7.974 7.821 7.969 266,953 +0.12(+1.51%)
Sep 02, 2016 7.693 7.851 7.851 7.851 193,815 +0.19(+2.45%)
Sep 01, 2016 7.604 7.683 7.579 7.663 239,721 +0.04(+0.57%)
Aug 31, 2016 7.674 7.674 7.590 7.620 380,915 -0.05(-0.70%)
Aug 30, 2016 7.791 7.791 7.654 7.674 254,618 -0.07(-0.89%)
Aug 29, 2016 7.850 7.850 7.736 7.742 436,661 -0.09(-1.19%)
Aug 26, 2016 7.879 7.933 7.791 7.835 386,276 +0.00(+0.06%)
Aug 25, 2016 7.923 7.923 7.816 7.830 461,242 -0.11(-1.36%)
Aug 24, 2016 8.007 8.041 7.914 7.938 250,418 -0.08(-0.98%)
Aug 23, 2016 8.017 8.046 7.987 8.017 217,107 +0.03(+0.37%)
Aug 22, 2016 7.923 7.987 7.884 7.987 338,771 +0.00(+0.00%)
Aug 19, 2016 8.031 8.031 7.953 7.987 234,184 -0.05(-0.67%)
Aug 18, 2016 8.002 8.085 7.973 8.041 503,596 +0.07(+0.86%)
Aug 17, 2016 7.904 7.997 7.865 7.972 426,528 +0.06(+0.74%)
Aug 16, 2016 7.914 7.933 7.840 7.914 410,221 +0.07(+0.94%)
Aug 15, 2016 7.835 7.870 7.791 7.840 346,351 +0.07(+0.88%)
Aug 12, 2016 7.732 7.791 7.713 7.772 142,308 +0.08(+1.02%)
Aug 11, 2016 7.688 7.742 7.634 7.693 356,824 +0.09(+1.22%)
Aug 10, 2016 7.737 7.737 7.541 7.600 202,721 -0.10(-1.27%)
Aug 09, 2016 7.786 7.786 7.649 7.698 245,682 -0.03(-0.44%)
Aug 08, 2016 7.625 7.772 7.605 7.732 333,188 +0.16(+2.14%)
Aug 05, 2016 7.551 7.605 7.502 7.571 99,401 +0.03(+0.39%)
Aug 04, 2016 7.536 7.610 7.502 7.541 182,436 -0.01(-0.13%)
Aug 03, 2016 7.463 7.615 7.448 7.551 294,382 +0.09(+1.25%)
Aug 02, 2016 7.507 7.579 7.429 7.458 300,719 -0.05(-0.65%)
Aug 01, 2016 7.659 7.665 7.502 7.507 201,330 -0.18(-2.37%)
Jul 29, 2016 7.660 7.747 7.650 7.689 280,305 -0.03(-0.38%)
Jul 28, 2016 7.709 7.781 7.665 7.718 178,916 +0.00(+0.06%)
Jul 27, 2016 7.772 7.830 7.679 7.713 162,617 -0.01(-0.13%)
Jul 26, 2016 7.665 7.782 7.650 7.723 291,416 +0.06(+0.83%)
Jul 25, 2016 7.679 7.684 7.606 7.660 293,657 -0.03(-0.38%)
Jul 22, 2016 7.611 7.709 7.577 7.689 274,013 +0.12(+1.54%)
Jul 21, 2016 7.626 7.660 7.553 7.572 176,849 -0.02(-0.26%)
Jul 20, 2016 7.480 7.602 7.446 7.592 229,316 +0.09(+1.17%)
Jul 19, 2016 7.499 7.559 7.451 7.504 199,691 -0.03(-0.45%)
Jul 18, 2016 7.475 7.568 7.392 7.538 269,025 +0.07(+0.91%)
Jul 15, 2016 7.533 7.538 7.373 7.470 179,670 +0.02(+0.26%)
Jul 14, 2016 7.509 7.587 7.423 7.451 264,320 -0.03(-0.45%)
Jul 13, 2016 7.572 7.572 7.402 7.485 275,997 -0.09(-1.16%)
Jul 12, 2016 7.572 7.616 7.538 7.572 224,089 +0.09(+1.17%)
Jul 11, 2016 7.446 7.495 7.378 7.485 326,809 +0.05(+0.72%)
Jul 08, 2016 7.490 7.378 7.349 7.431 346,338 +0.05(+0.73%)
Jul 07, 2016 7.533 7.602 7.344 7.378 242,574 -0.09(-1.24%)
Jul 06, 2016 7.417 7.485 7.373 7.470 131,540 +0.02(+0.26%)
Jul 05, 2016 7.388 7.485 7.388 7.451 198,424 -0.12(-1.54%)
Jul 01, 2016 7.538 7.568 7.568 7.568 126,247 +0.02(+0.31%)
Jun 30, 2016 7.505 7.559 7.409 7.544 337,854 +0.05(+0.64%)
Jun 29, 2016 7.520 7.534 7.467 7.496 258,299 +0.09(+1.17%)
Jun 28, 2016 7.332 7.438 7.283 7.409 327,260 +0.28(+3.93%)
Jun 27, 2016 7.245 7.332 7.008 7.129 344,241 -0.24(-3.21%)
Jun 24, 2016 7.312 7.554 7.587 7.365 335,568 -0.22(-2.93%)
Jun 23, 2016 7.641 7.641 7.505 7.587 326,508 +0.09(+1.16%)
Jun 22, 2016 7.491 7.544 7.428 7.501 169,911 +0.01(+0.13%)
Jun 21, 2016 7.419 7.520 7.380 7.491 209,394 +0.09(+1.17%)
Jun 20, 2016 7.462 7.476 7.380 7.404 217,660 +0.03(+0.46%)
Jun 17, 2016 7.380 7.419 7.283 7.370 266,709 +0.11(+1.46%)
Jun 16, 2016 7.119 7.298 7.032 7.264 415,015 +0.12(+1.62%)
Jun 15, 2016 7.163 7.225 7.086 7.148 399,634 +0.00(+0.07%)
Jun 14, 2016 7.192 7.235 7.095 7.143 474,427 -0.09(-1.20%)
Jun 13, 2016 7.336 7.394 7.172 7.230 552,506 -0.15(-2.09%)
Jun 10, 2016 7.568 7.607 7.346 7.385 439,945 -0.28(-3.59%)
Jun 09, 2016 7.496 7.684 7.496 7.660 332,889 +0.01(+0.13%)
Jun 08, 2016 7.612 7.675 7.578 7.650 403,017 +0.08(+1.08%)
Jun 07, 2016 7.587 7.631 7.491 7.568 359,523 +0.06(+0.80%)
Jun 06, 2016 7.457 7.587 7.419 7.508 436,040 +0.08(+1.07%)
Jun 03, 2016 7.390 7.467 7.356 7.428 227,263 -0.02(-0.26%)
Jun 02, 2016 7.394 7.496 7.322 7.448 220,863 +0.00(+0.06%)
Jun 01, 2016 7.264 7.443 7.264 7.443 182,141 +0.12(+1.57%)
May 31, 2016 7.280 7.385 7.277 7.328 316,500 +0.08(+1.06%)
May 27, 2016 7.155 7.251 7.251 7.251 218,193 +0.10(+1.41%)
May 26, 2016 7.194 7.241 7.088 7.150 268,040 +0.00(+0.07%)
May 25, 2016 7.174 7.294 7.146 7.146 289,567 +0.04(+0.61%)
May 24, 2016 7.150 7.184 7.088 7.103 237,148 -0.04(-0.60%)
May 23, 2016 7.107 7.200 7.083 7.146 237,751 +0.01(+0.20%)
May 20, 2016 7.170 7.218 7.112 7.131 259,137 -0.01(-0.13%)
May 19, 2016 7.007 7.184 6.954 7.141 323,277 +0.11(+1.57%)
May 18, 2016 7.203 7.215 7.002 7.031 295,060 -0.14(-2.00%)
May 17, 2016 7.112 7.232 7.045 7.174 265,365 +0.06(+0.88%)
May 16, 2016 7.064 7.146 6.921 7.112 328,994 +0.21(+3.05%)
May 13, 2016 6.786 6.949 6.786 6.901 172,717 +0.07(+1.05%)
May 12, 2016 6.978 6.978 6.777 6.830 305,782 -0.02(-0.28%)
May 11, 2016 6.830 6.887 6.667 6.849 204,116 +0.05(+0.78%)
May 10, 2016 6.834 6.892 6.748 6.796 227,692 +0.02(+0.35%)
May 09, 2016 6.825 6.825 6.648 6.772 464,928 -0.06(-0.91%)
May 06, 2016 6.825 6.916 6.648 6.834 205,766 -0.02(-0.35%)
May 05, 2016 6.901 6.988 6.796 6.858 322,185 +0.11(+1.70%)
May 04, 2016 6.877 6.909 6.740 6.743 264,192 -0.03(-0.49%)
May 03, 2016 6.968 6.968 6.734 6.777 473,284 -0.26(-3.68%)
May 02, 2016 7.213 7.213 6.964 7.036 557,252 -0.15(-2.14%)
Apr 29, 2016 7.099 7.251 7.004 7.190 927,123 +0.25(+3.56%)
Apr 28, 2016 6.933 7.128 6.881 6.942 543,301 -0.04(-0.61%)
Apr 27, 2016 7.057 7.190 6.976 6.985 779,905 +0.01(+0.20%)
Apr 26, 2016 6.862 6.985 6.809 6.971 603,932 +0.19(+2.73%)
Apr 25, 2016 7.028 7.028 6.700 6.786 447,745 -0.21(-3.06%)
Apr 22, 2016 6.923 7.099 6.923 7.000 399,524 +0.12(+1.80%)
Apr 21, 2016 6.947 7.000 6.828 6.876 484,522 -0.01(-0.21%)
Apr 20, 2016 6.824 7.004 6.814 6.890 539,579 +0.02(+0.28%)
Apr 19, 2016 6.653 6.885 6.653 6.871 390,675 +0.23(+3.51%)
Apr 18, 2016 6.353 6.653 6.338 6.638 361,430 +0.16(+2.49%)
Apr 15, 2016 6.558 6.577 6.448 6.477 259,036 -0.09(-1.37%)
Apr 14, 2016 6.624 6.624 6.510 6.567 263,437 -0.03(-0.50%)
Apr 13, 2016 6.515 6.600 6.496 6.600 305,315 +0.02(+0.36%)
Apr 12, 2016 6.363 6.605 6.358 6.577 500,813 +0.22(+3.44%)
Apr 11, 2016 6.434 6.463 6.325 6.358 113,258 +0.02(+0.38%)
Apr 08, 2016 6.363 6.420 6.329 6.334 323,285 +0.13(+2.07%)
Apr 07, 2016 6.239 6.301 6.184 6.206 120,034 -0.05(-0.76%)
Apr 06, 2016 6.111 6.277 6.106 6.253 230,126 +0.19(+3.22%)
Apr 05, 2016 6.120 6.168 6.030 6.059 270,203 -0.10(-1.70%)
Apr 04, 2016 6.272 6.363 6.163 6.163 238,895 -0.15(-2.33%)
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.