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 )

9.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 6.310 6.342 6.278 6.286 164,453 +0.00(+0.06%)
May 27, 2021 6.286 6.326 6.278 6.282 179,035 -0.01(-0.19%)
May 26, 2021 6.286 6.318 6.270 6.294 141,217 +0.01(+0.13%)
May 25, 2021 6.302 6.326 6.286 6.286 139,591 -0.02(-0.25%)
May 24, 2021 6.286 6.302 6.250 6.302 222,321 +0.02(+0.38%)
May 21, 2021 6.286 6.290 6.278 6.278 251,986 -0.01(-0.13%)
May 20, 2021 6.270 6.286 6.270 6.286 188,876 +0.02(+0.26%)
May 19, 2021 6.270 6.294 6.214 6.270 129,490 -0.05(-0.76%)
May 18, 2021 6.318 6.366 6.310 6.318 228,704 +0.02(+0.38%)
May 17, 2021 6.238 6.334 6.214 6.294 280,858 +0.09(+1.42%)
May 14, 2021 6.102 6.222 6.102 6.206 159,189 +0.14(+2.25%)
May 13, 2021 6.030 6.094 5.973 6.070 225,321 +0.05(+0.80%)
May 12, 2021 6.086 6.190 6.006 6.022 234,468 -0.07(-1.18%)
May 11, 2021 6.182 6.214 6.086 6.094 199,125 -0.11(-1.81%)
May 10, 2021 6.214 6.262 6.162 6.206 277,563 +0.05(+0.78%)
May 07, 2021 6.038 6.214 6.022 6.158 476,219 +0.11(+1.86%)
May 06, 2021 6.054 6.062 5.989 6.046 145,750 +0.03(+0.53%)
May 05, 2021 6.006 6.022 5.981 6.014 182,769 +0.03(+0.54%)
May 04, 2021 6.006 6.014 5.957 5.981 170,879 -0.02(-0.40%)
May 03, 2021 5.933 6.014 5.909 6.006 205,184 +0.07(+1.22%)
Apr 30, 2021 5.917 5.965 5.917 5.933 208,933 +0.02(+0.27%)
Apr 29, 2021 5.917 5.965 5.902 5.917 250,215 +0.03(+0.54%)
Apr 28, 2021 5.822 5.894 5.798 5.886 319,435 +0.07(+1.23%)
Apr 27, 2021 5.782 5.814 5.750 5.814 249,036 +0.06(+1.11%)
Apr 26, 2021 5.718 5.814 5.718 5.750 334,291 +0.01(+0.14%)
Apr 23, 2021 5.694 5.758 5.663 5.742 174,906 +0.05(+0.84%)
Apr 22, 2021 5.734 5.774 5.694 5.694 191,342 -0.02(-0.28%)
Apr 21, 2021 5.639 5.726 5.623 5.710 172,700 +0.04(+0.70%)
Apr 20, 2021 5.742 5.742 5.639 5.671 222,714 +0.00(+0.00%)
Apr 19, 2021 5.694 5.702 5.671 5.671 169,157 -0.01(-0.14%)
Apr 16, 2021 5.663 5.694 5.647 5.679 189,848 +0.03(+0.56%)
Apr 15, 2021 5.639 5.663 5.589 5.647 238,322 +0.06(+1.00%)
Apr 14, 2021 5.599 5.655 5.559 5.591 286,682 +0.03(+0.57%)
Apr 13, 2021 5.607 5.607 5.559 5.559 136,117 -0.02(-0.29%)
Apr 12, 2021 5.623 5.663 5.575 5.575 178,776 -0.05(-0.85%)
Apr 09, 2021 5.615 5.655 5.592 5.623 147,032 +0.04(+0.71%)
Apr 08, 2021 5.599 5.607 5.583 5.583 120,439 +0.00(+0.00%)
Apr 07, 2021 5.575 5.607 5.551 5.583 187,769 +0.03(+0.57%)
Apr 06, 2021 5.503 5.567 5.503 5.551 283,917 +0.06(+1.01%)
Apr 05, 2021 5.503 5.567 5.344 5.495 305,202 +0.01(+0.15%)
Apr 01, 2021 5.471 5.519 5.463 5.487 295,947 +0.02(+0.44%)
Mar 31, 2021 5.440 5.483 5.424 5.463 177,848 +0.02(+0.44%)
Mar 30, 2021 5.487 5.495 5.424 5.440 130,208 -0.04(-0.72%)
Mar 29, 2021 5.527 5.527 5.416 5.479 241,009 +0.04(+0.73%)
Mar 26, 2021 5.377 5.448 5.373 5.440 178,078 +0.11(+2.08%)
Mar 25, 2021 5.321 5.345 5.218 5.329 189,237 -0.02(-0.44%)
Mar 24, 2021 5.329 5.384 5.313 5.353 146,123 +0.06(+1.04%)
Mar 23, 2021 5.377 5.408 5.290 5.297 239,984 -0.11(-2.05%)
Mar 22, 2021 5.400 5.440 5.377 5.408 160,151 -0.02(-0.44%)
Mar 19, 2021 5.345 5.440 5.337 5.432 222,851 +0.06(+1.03%)
Mar 18, 2021 5.519 5.535 5.369 5.377 221,286 -0.13(-2.44%)
Mar 17, 2021 5.519 5.566 5.463 5.511 274,211 -0.02(-0.29%)
Mar 16, 2021 5.558 5.558 5.511 5.527 189,089 -0.02(-0.43%)
Mar 15, 2021 5.519 5.566 5.500 5.550 388,143 +0.06(+1.01%)
Mar 12, 2021 5.495 5.511 5.448 5.495 267,370 +0.04(+0.72%)
Mar 11, 2021 5.448 5.487 5.408 5.456 314,999 +0.06(+1.02%)
Mar 10, 2021 5.282 5.400 5.274 5.400 382,977 +0.13(+2.55%)
Mar 09, 2021 5.290 5.305 5.258 5.266 221,079 +0.01(+0.15%)
Mar 08, 2021 5.226 5.290 5.226 5.258 301,661 +0.06(+1.06%)
Mar 05, 2021 5.313 5.329 5.116 5.203 333,897 +0.02(+0.46%)
Mar 04, 2021 5.234 5.305 5.163 5.179 571,518 -0.05(-0.91%)
Mar 03, 2021 5.210 5.282 5.210 5.226 266,316 +0.02(+0.30%)
Mar 02, 2021 5.163 5.234 5.147 5.210 260,012 +0.06(+1.23%)
Mar 01, 2021 5.116 5.187 5.116 5.147 434,820 +0.08(+1.56%)
Feb 26, 2021 5.139 5.186 5.041 5.068 334,717 -0.08(-1.52%)
Feb 25, 2021 5.264 5.280 5.123 5.147 263,347 -0.11(-2.09%)
Feb 24, 2021 5.217 5.319 5.162 5.256 637,552 +0.05(+1.06%)
Feb 23, 2021 5.217 5.256 5.162 5.202 417,233 +0.00(+0.00%)
Feb 22, 2021 5.076 5.209 5.076 5.202 371,923 +0.12(+2.31%)
Feb 19, 2021 5.076 5.107 5.072 5.084 232,747 +0.02(+0.31%)
Feb 18, 2021 5.076 5.139 5.060 5.068 422,635 -0.04(-0.77%)
Feb 17, 2021 5.100 5.139 5.068 5.107 355,528 +0.01(+0.15%)
Feb 16, 2021 5.092 5.123 5.064 5.100 284,685 +0.06(+1.25%)
Feb 12, 2021 4.998 5.037 4.950 5.037 276,976 +0.09(+1.74%)
Feb 11, 2021 5.029 5.029 4.935 4.950 422,854 -0.06(-1.25%)
Feb 10, 2021 5.021 5.048 4.998 5.013 280,395 +0.01(+0.16%)
Feb 09, 2021 4.982 5.037 4.927 5.005 522,212 +0.02(+0.47%)
Feb 08, 2021 4.911 4.982 4.888 4.982 577,187 +0.09(+1.76%)
Feb 05, 2021 4.950 4.958 4.856 4.896 524,509 +0.00(+0.00%)
Feb 04, 2021 4.856 4.903 4.809 4.896 315,980 +0.08(+1.63%)
Feb 03, 2021 4.778 4.825 4.762 4.817 231,408 +0.03(+0.66%)
Feb 02, 2021 4.809 4.848 4.770 4.786 303,450 +0.02(+0.49%)
Feb 01, 2021 4.754 4.786 4.707 4.762 228,069 +0.04(+0.83%)
Jan 29, 2021 4.770 4.816 4.723 4.723 350,092 -0.08(-1.62%)
Jan 28, 2021 4.731 4.826 4.731 4.801 198,417 +0.06(+1.31%)
Jan 27, 2021 4.824 4.871 4.739 4.739 282,976 -0.12(-2.56%)
Jan 26, 2021 4.886 4.941 4.855 4.863 366,380 +0.00(+0.00%)
Jan 25, 2021 4.824 4.879 4.801 4.863 261,970 +0.01(+0.16%)
Jan 22, 2021 4.863 4.863 4.731 4.855 422,450 -0.05(-0.95%)
Jan 21, 2021 5.058 5.058 4.894 4.902 401,128 -0.15(-2.93%)
Jan 20, 2021 5.081 5.091 4.995 5.050 254,216 -0.01(-0.15%)
Jan 19, 2021 5.026 5.065 4.987 5.058 331,545 +0.07(+1.40%)
Jan 15, 2021 5.019 5.050 4.941 4.987 468,203 -0.05(-0.93%)
Jan 14, 2021 4.987 5.065 4.964 5.034 278,001 +0.08(+1.57%)
Jan 13, 2021 4.886 4.964 4.871 4.956 370,983 +0.08(+1.59%)
Jan 12, 2021 4.777 4.925 4.777 4.879 615,930 +0.12(+2.45%)
Jan 11, 2021 4.762 4.822 4.746 4.762 513,361 -0.01(-0.16%)
Jan 08, 2021 4.816 4.863 4.731 4.770 374,383 -0.02(-0.33%)
Jan 07, 2021 4.731 4.828 4.700 4.785 387,511 +0.09(+1.99%)
Jan 06, 2021 4.692 4.742 4.630 4.692 561,775 +0.05(+1.00%)
Jan 05, 2021 4.544 4.770 4.513 4.645 586,419 +0.11(+2.40%)
Jan 04, 2021 4.544 4.591 4.466 4.536 577,326 +0.05(+1.22%)
Dec 31, 2020 4.482 4.482 4.482 677,140 +0.04(+0.87%)
Dec 30, 2020 4.428 4.520 4.412 4.443 677,140 +0.02(+0.52%)
Dec 29, 2020 4.428 4.474 4.405 4.420 701,434 -0.06(-1.38%)
Dec 28, 2020 4.482 4.520 4.381 4.482 663,646 +0.04(+0.87%)
Dec 24, 2020 4.435 4.466 4.389 4.443 370,632 -0.01(-0.17%)
Dec 23, 2020 4.489 4.528 4.451 4.451 366,392 -0.04(-0.86%)
Dec 22, 2020 4.489 4.513 4.443 4.489 428,866 -0.01(-0.17%)
Dec 21, 2020 4.597 4.605 4.489 4.497 684,887 -0.18(-3.80%)
Dec 18, 2020 4.721 4.748 4.667 4.675 479,398 -0.07(-1.46%)
Dec 17, 2020 4.667 4.748 4.644 4.744 838,266 +0.08(+1.65%)
Dec 16, 2020 4.651 4.690 4.609 4.667 664,171 +0.00(+0.00%)
Dec 15, 2020 4.628 4.690 4.605 4.667 463,119 +0.08(+1.68%)
Dec 14, 2020 4.690 4.721 4.582 4.590 676,454 -0.08(-1.82%)
Dec 11, 2020 4.736 4.759 4.667 4.675 402,004 -0.06(-1.30%)
Dec 10, 2020 4.659 4.767 4.628 4.736 457,855 +0.06(+1.32%)
Dec 09, 2020 4.690 4.736 4.604 4.675 722,679 +0.00(+0.00%)
Dec 08, 2020 4.659 4.748 4.636 4.675 563,544 -0.03(-0.66%)
Dec 07, 2020 4.783 4.783 4.690 4.705 686,759 -0.09(-1.93%)
Dec 04, 2020 4.736 4.821 4.698 4.798 410,690 +0.11(+2.30%)
Dec 03, 2020 4.621 4.713 4.590 4.690 418,945 +0.09(+2.01%)
Dec 02, 2020 4.505 4.621 4.505 4.597 477,843 +0.03(+0.68%)
Dec 01, 2020 4.636 4.676 4.558 4.567 417,435 -0.02(-0.34%)
Nov 30, 2020 4.636 4.659 4.521 4.582 566,639 -0.08(-1.80%)
Nov 27, 2020 4.735 4.767 4.620 4.666 171,254 -0.10(-2.09%)
Nov 25, 2020 4.750 4.766 4.704 4.766 295,969 +0.00(+0.00%)
Nov 24, 2020 4.704 4.857 4.704 4.766 333,427 +0.11(+2.47%)
Nov 23, 2020 4.590 4.777 4.590 4.651 386,391 +0.08(+1.84%)
Nov 20, 2020 4.620 4.689 4.567 4.567 638,477 -0.02(-0.33%)
Nov 19, 2020 4.398 4.605 4.375 4.582 507,905 +0.15(+3.36%)
Nov 18, 2020 4.460 4.536 4.414 4.433 527,119 -0.01(-0.25%)
Nov 17, 2020 4.314 4.452 4.284 4.444 307,652 +0.11(+2.47%)
Nov 16, 2020 4.299 4.437 4.276 4.337 389,978 +0.11(+2.72%)
Nov 13, 2020 4.138 4.238 4.127 4.223 267,078 +0.08(+1.85%)
Nov 12, 2020 4.146 4.192 4.092 4.146 347,049 -0.01(-0.18%)
Nov 11, 2020 4.146 4.200 4.100 4.154 434,780 +0.05(+1.12%)
Nov 10, 2020 3.962 4.131 3.939 4.108 482,542 +0.16(+4.07%)
Nov 09, 2020 4.024 4.047 3.855 3.947 628,348 +0.21(+5.74%)
Nov 06, 2020 3.871 3.871 3.733 3.733 277,536 -0.14(-3.56%)
Nov 05, 2020 3.863 3.947 3.794 3.871 478,834 +0.01(+0.20%)
Nov 04, 2020 3.863 3.909 3.809 3.863 153,170 +0.02(+0.40%)
Nov 03, 2020 3.802 3.867 3.786 3.848 289,718 +0.07(+1.82%)
Nov 02, 2020 3.756 3.779 3.748 3.779 466,552 +0.05(+1.44%)
Oct 30, 2020 3.748 3.794 3.710 3.725 502,528 -0.07(-1.80%)
Oct 29, 2020 3.778 3.824 3.733 3.793 264,623 +0.02(+0.40%)
Oct 28, 2020 3.892 3.892 3.756 3.778 451,075 -0.17(-4.22%)
Oct 27, 2020 4.051 4.051 3.937 3.945 373,477 -0.05(-1.33%)
Oct 26, 2020 4.028 4.038 3.945 3.998 353,136 -0.07(-1.68%)
Oct 23, 2020 4.172 4.180 4.036 4.066 549,545 -0.05(-1.10%)
Oct 22, 2020 4.051 4.119 4.043 4.111 471,571 +0.05(+1.31%)
Oct 21, 2020 4.058 4.086 4.021 4.058 420,251 -0.01(-0.19%)
Oct 20, 2020 4.036 4.074 4.028 4.066 376,591 +0.04(+0.94%)
Oct 19, 2020 4.051 4.086 4.005 4.028 236,926 -0.02(-0.56%)
Oct 16, 2020 4.066 4.089 4.043 4.051 316,573 -0.02(-0.56%)
Oct 15, 2020 4.036 4.081 3.976 4.074 522,650 -0.03(-0.74%)
Oct 14, 2020 4.043 4.134 4.033 4.104 526,743 +0.06(+1.50%)
Oct 13, 2020 4.036 4.051 4.009 4.043 705,623 +0.00(+0.00%)
Oct 12, 2020 4.051 4.051 3.975 4.043 510,228 +0.00(+0.00%)
Oct 09, 2020 4.036 4.066 3.998 4.043 483,774 +0.03(+0.75%)
Oct 08, 2020 3.869 4.028 3.869 4.013 455,169 +0.15(+3.92%)
Oct 07, 2020 3.809 3.862 3.771 3.862 351,295 +0.06(+1.59%)
Oct 06, 2020 3.824 3.854 3.756 3.801 576,557 +0.02(+0.40%)
Oct 05, 2020 3.672 3.809 3.604 3.786 795,203 +0.23(+6.61%)
Oct 02, 2020 3.407 3.559 3.407 3.551 335,987 +0.08(+2.40%)
Oct 01, 2020 3.460 3.506 3.445 3.468 629,593 -0.01(-0.22%)
Sep 30, 2020 3.543 3.588 3.453 3.475 570,614 -0.07(-2.11%)
Sep 29, 2020 3.543 3.550 3.483 3.550 220,534 +0.02(+0.64%)
Sep 28, 2020 3.498 3.573 3.490 3.528 324,511 +0.07(+1.95%)
Sep 25, 2020 3.490 3.543 3.438 3.460 421,355 -0.05(-1.49%)
Sep 24, 2020 3.535 3.568 3.423 3.513 376,337 -0.04(-1.05%)
Sep 23, 2020 3.685 3.738 3.543 3.550 279,119 -0.15(-4.05%)
Sep 22, 2020 3.670 3.738 3.640 3.700 355,847 +0.01(+0.20%)
Sep 21, 2020 3.655 3.708 3.588 3.693 333,425 -0.03(-0.80%)
Sep 18, 2020 3.715 3.724 3.663 3.723 286,911 +0.00(+0.00%)
Sep 17, 2020 3.760 3.775 3.715 3.723 294,666 -0.07(-1.97%)
Sep 16, 2020 3.753 3.820 3.730 3.797 357,799 +0.07(+1.81%)
Sep 15, 2020 3.783 3.795 3.730 3.730 333,574 -0.03(-0.80%)
Sep 14, 2020 3.670 3.760 3.670 3.760 298,056 +0.08(+2.24%)
Sep 11, 2020 3.708 3.712 3.648 3.678 249,128 -0.01(-0.41%)
Sep 10, 2020 3.790 3.790 3.693 3.693 409,073 -0.04(-1.20%)
Sep 09, 2020 3.723 3.773 3.723 3.738 232,764 +0.04(+1.22%)
Sep 08, 2020 3.738 3.738 3.678 3.693 317,759 -0.10(-2.76%)
Sep 04, 2020 3.783 3.827 3.723 3.797 310,008 +0.01(+0.20%)
Sep 03, 2020 3.820 3.872 3.790 3.790 232,836 -0.07(-1.75%)
Sep 02, 2020 3.842 3.902 3.835 3.857 362,699 -0.01(-0.19%)
Sep 01, 2020 3.895 3.925 3.850 3.865 499,189 -0.04(-1.15%)
Aug 31, 2020 3.947 3.954 3.873 3.910 463,687 -0.05(-1.31%)
Aug 28, 2020 3.873 3.980 3.873 3.962 307,586 +0.07(+1.91%)
Aug 27, 2020 3.865 3.910 3.843 3.888 388,534 +0.02(+0.58%)
Aug 26, 2020 3.969 3.969 3.858 3.865 269,391 -0.04(-1.14%)
Aug 25, 2020 3.991 3.991 3.902 3.910 189,974 -0.07(-1.68%)
Aug 24, 2020 3.991 4.006 3.932 3.977 262,809 -0.01(-0.19%)
Aug 21, 2020 4.021 4.029 3.954 3.984 127,644 -0.05(-1.29%)
Aug 20, 2020 4.043 4.043 3.999 4.036 137,328 -0.02(-0.55%)
Aug 19, 2020 4.118 4.140 4.043 4.058 315,772 -0.07(-1.62%)
Aug 18, 2020 4.184 4.199 4.103 4.125 195,600 -0.03(-0.71%)
Aug 17, 2020 4.155 4.184 4.118 4.155 186,963 +0.00(+0.00%)
Aug 14, 2020 4.080 4.177 4.077 4.155 203,799 +0.07(+1.82%)
Aug 13, 2020 4.095 4.110 4.058 4.080 150,474 -0.02(-0.54%)
Aug 12, 2020 4.043 4.118 4.043 4.103 194,434 +0.09(+2.22%)
Aug 11, 2020 4.103 4.132 4.014 4.014 194,164 -0.04(-0.92%)
Aug 10, 2020 3.984 4.058 3.947 4.051 202,182 +0.11(+2.82%)
Aug 07, 2020 3.984 3.991 3.917 3.940 275,911 -0.04(-1.12%)
Aug 06, 2020 3.991 4.014 3.969 3.984 151,747 -0.02(-0.56%)
Aug 05, 2020 3.947 4.014 3.947 4.006 285,742 +0.13(+3.25%)
Aug 04, 2020 3.821 3.895 3.814 3.880 205,182 +0.03(+0.77%)
Aug 03, 2020 3.850 3.873 3.813 3.850 455,881 +0.01(+0.39%)
Jul 31, 2020 3.850 3.872 3.755 3.836 433,860 -0.04(-0.95%)
Jul 30, 2020 3.872 3.887 3.799 3.872 188,533 -0.03(-0.75%)
Jul 29, 2020 3.799 3.916 3.799 3.902 269,125 +0.10(+2.71%)
Jul 28, 2020 3.799 3.850 3.747 3.799 621,846 -0.04(-1.15%)
Jul 27, 2020 3.909 3.909 3.828 3.843 272,108 -0.07(-1.69%)
Jul 24, 2020 3.946 3.953 3.902 3.909 109,281 -0.02(-0.56%)
Jul 23, 2020 4.012 4.012 3.909 3.931 196,351 -0.06(-1.47%)
Jul 22, 2020 4.019 4.019 3.954 3.990 142,256 -0.06(-1.45%)
Jul 21, 2020 3.953 4.078 3.953 4.049 189,792 +0.12(+2.99%)
Jul 20, 2020 3.968 4.034 3.931 3.931 304,624 -0.07(-1.83%)
Jul 17, 2020 3.961 4.034 3.946 4.005 376,157 +0.04(+1.11%)
Jul 16, 2020 3.968 4.034 3.894 3.961 323,511 -0.01(-0.37%)
Jul 15, 2020 3.872 3.997 3.828 3.975 450,772 +0.18(+4.84%)
Jul 14, 2020 3.703 3.821 3.696 3.792 364,637 +0.07(+1.78%)
Jul 13, 2020 3.784 3.836 3.725 3.725 355,687 -0.07(-1.74%)
Jul 10, 2020 3.755 3.820 3.754 3.792 591,045 -0.03(-0.77%)
Jul 09, 2020 3.880 3.880 3.814 3.821 318,915 -0.08(-2.07%)
Jul 08, 2020 3.887 3.923 3.854 3.902 324,028 +0.01(+0.38%)
Jul 07, 2020 3.850 3.946 3.814 3.887 348,121 -0.04(-0.94%)
Jul 06, 2020 4.056 4.100 3.872 3.924 435,249 -0.11(-2.73%)
Jul 02, 2020 4.078 4.115 4.034 4.034 267,556 +0.02(+0.55%)
Jul 01, 2020 4.063 4.196 4.012 4.012 400,863 -0.07(-1.80%)
Jun 30, 2020 3.976 4.107 3.962 4.085 630,294 +0.10(+2.56%)
Jun 29, 2020 4.013 4.042 3.933 3.984 173,639 +0.04(+0.92%)
Jun 26, 2020 4.136 4.141 3.933 3.947 251,699 -0.25(-6.07%)
Jun 25, 2020 4.078 4.238 4.064 4.202 246,790 +0.06(+1.41%)
Jun 24, 2020 4.333 4.333 4.122 4.144 206,766 -0.20(-4.69%)
Jun 23, 2020 4.370 4.406 4.348 4.348 315,636 -0.02(-0.50%)
Jun 22, 2020 4.391 4.413 4.340 4.370 169,544 -0.04(-0.83%)
Jun 19, 2020 4.493 4.544 4.391 4.406 263,783 +0.00(+0.00%)
Jun 18, 2020 4.406 4.457 4.370 4.406 199,994 +0.00(+0.00%)
Jun 17, 2020 4.552 4.552 4.382 4.406 221,032 -0.12(-2.58%)
Jun 16, 2020 4.632 4.661 4.522 4.522 305,341 +0.08(+1.80%)
Jun 15, 2020 4.173 4.471 4.100 4.442 401,115 +0.12(+2.69%)
Jun 12, 2020 4.384 4.471 4.224 4.326 342,190 +0.06(+1.37%)
Jun 11, 2020 4.370 4.522 4.260 4.268 702,290 -0.52(-10.94%)
Jun 10, 2020 5.003 5.003 4.697 4.792 353,348 -0.20(-4.08%)
Jun 09, 2020 5.098 5.100 4.843 4.996 454,622 -0.15(-2.97%)
Jun 08, 2020 5.090 5.167 5.047 5.149 429,012 +0.19(+3.82%)
Jun 05, 2020 4.996 5.039 4.894 4.959 331,479 +0.17(+3.65%)
Jun 04, 2020 4.661 4.785 4.646 4.785 335,505 +0.09(+2.02%)
Jun 03, 2020 4.566 4.704 4.559 4.690 456,307 +0.17(+3.70%)
Jun 02, 2020 4.530 4.566 4.464 4.522 371,102 -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.