Skip to main content
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, 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%)
Apr 01, 2016 6.310 6.396 6.211 6.310 323,965 -0.10(-1.50%)
Mar 31, 2016 6.260 6.435 6.181 6.406 241,944 +0.16(+2.49%)
Mar 30, 2016 6.265 6.312 6.199 6.251 296,435 +0.13(+2.08%)
Mar 29, 2016 6.029 6.166 5.940 6.124 483,791 +0.03(+0.46%)
Mar 28, 2016 6.199 6.246 6.091 6.095 257,380 -0.12(-1.90%)
Mar 24, 2016 6.180 6.213 6.213 6.213 307,608 -0.05(-0.75%)
Mar 23, 2016 6.435 6.482 6.246 6.260 356,485 -0.21(-3.20%)
Mar 22, 2016 6.355 6.496 6.312 6.468 346,291 +0.07(+1.10%)
Mar 21, 2016 6.439 6.439 6.322 6.397 228,738 -0.02(-0.37%)
Mar 18, 2016 6.411 6.515 6.298 6.420 524,241 -0.05(-0.73%)
Mar 17, 2016 6.566 6.698 6.420 6.468 437,408 -0.02(-0.36%)
Mar 16, 2016 6.218 6.524 6.213 6.491 352,414 +0.32(+5.11%)
Mar 15, 2016 6.322 6.336 6.095 6.176 362,190 -0.17(-2.67%)
Mar 14, 2016 6.237 6.350 6.194 6.345 179,109 +0.07(+1.05%)
Mar 11, 2016 6.303 6.425 6.265 6.279 317,573 +0.04(+0.60%)
Mar 10, 2016 6.128 6.241 6.067 6.241 301,978 +0.12(+2.00%)
Mar 09, 2016 6.279 6.279 6.114 6.119 471,111 -0.03(-0.54%)
Mar 08, 2016 6.312 6.312 6.114 6.152 302,695 -0.19(-2.97%)
Mar 07, 2016 6.227 6.392 6.199 6.340 330,301 +0.03(+0.45%)
Mar 04, 2016 6.406 6.472 6.166 6.312 662,767 -0.16(-2.55%)
Mar 03, 2016 6.157 6.543 6.133 6.477 709,632 +0.27(+4.32%)
Mar 02, 2016 5.780 6.274 5.753 6.208 550,298 +0.38(+6.46%)
Mar 01, 2016 6.020 6.110 5.832 5.832 738,323 -0.16(-2.69%)
Feb 29, 2016 5.857 6.025 5.825 5.993 498,789 +0.17(+2.97%)
Feb 26, 2016 5.675 5.862 5.619 5.820 454,846 +0.30(+5.41%)
Feb 25, 2016 5.498 5.624 5.475 5.521 465,394 -0.01(-0.25%)
Feb 24, 2016 5.251 5.568 5.185 5.535 776,972 +0.21(+3.85%)
Feb 23, 2016 5.461 5.517 5.316 5.330 689,636 -0.24(-4.36%)
Feb 22, 2016 5.437 5.624 5.437 5.573 521,158 +0.29(+5.57%)
Feb 19, 2016 5.321 5.328 5.213 5.279 532,392 -0.09(-1.65%)
Feb 18, 2016 5.409 5.442 5.269 5.367 627,075 +0.06(+1.05%)
Feb 17, 2016 5.125 5.330 5.064 5.311 1,353,934 +0.33(+6.55%)
Feb 16, 2016 4.821 4.989 4.788 4.984 1,045,602 +0.34(+7.23%)
Feb 12, 2016 4.434 4.648 4.648 4.648 1,111,816 +0.26(+5.96%)
Feb 11, 2016 4.494 4.709 4.275 4.387 1,547,573 -0.29(-6.19%)
Feb 10, 2016 4.751 4.877 4.620 4.676 586,301 -0.04(-0.79%)
Feb 09, 2016 4.672 4.830 4.588 4.714 703,574 -0.12(-2.51%)
Feb 08, 2016 5.246 5.246 4.714 4.835 976,150 -0.51(-9.60%)
Feb 05, 2016 5.433 5.498 5.316 5.349 405,747 -0.17(-3.13%)
Feb 04, 2016 5.349 5.563 5.288 5.521 685,437 +0.24(+4.51%)
Feb 03, 2016 5.293 5.335 5.064 5.283 905,372 +0.13(+2.44%)
Feb 02, 2016 5.157 5.171 5.022 5.157 532,347 -0.07(-1.25%)
Feb 01, 2016 5.204 5.264 5.075 5.223 800,754 -0.08(-1.51%)
Jan 29, 2016 5.164 5.367 5.164 5.303 820,988 +0.18(+3.52%)
Jan 28, 2016 5.072 5.187 5.012 5.123 446,482 +0.29(+5.92%)
Jan 27, 2016 4.859 4.970 4.748 4.836 858,063 -0.05(-0.95%)
Jan 26, 2016 4.785 5.012 4.693 4.882 1,210,265 +0.17(+3.53%)
Jan 25, 2016 4.771 5.058 4.698 4.716 1,462,567 -0.18(-3.68%)
Jan 22, 2016 4.554 4.910 4.554 4.896 2,661,997 +0.48(+10.99%)
Jan 21, 2016 4.185 4.444 4.079 4.411 1,155,678 +0.33(+8.03%)
Jan 20, 2016 4.314 4.351 3.862 4.083 1,524,538 -0.35(-7.92%)
Jan 19, 2016 4.818 4.850 4.411 4.434 854,930 -0.35(-7.34%)
Jan 15, 2016 4.795 4.785 4.785 4.785 836,969 -0.21(-4.25%)
Jan 14, 2016 4.790 5.058 4.702 4.998 1,049,366 +0.25(+5.36%)
Jan 13, 2016 5.196 5.261 4.684 4.744 1,206,756 -0.40(-7.81%)
Jan 12, 2016 5.432 5.524 4.979 5.146 1,078,600 -0.19(-3.55%)
Jan 11, 2016 5.557 5.561 5.270 5.335 961,573 -0.21(-3.75%)
Jan 08, 2016 5.552 5.656 5.487 5.543 1,202,268 +0.01(+0.25%)
Jan 07, 2016 5.663 5.825 5.511 5.529 1,079,524 -0.23(-4.01%)
Jan 06, 2016 5.986 5.991 5.700 5.760 475,942 -0.36(-5.96%)
Jan 05, 2016 6.166 6.240 6.056 6.125 732,526 -0.06(-1.04%)
Jan 04, 2016 6.005 6.199 5.903 6.190 927,616 +0.14(+2.28%)
Dec 31, 2015 5.722 6.052 6.052 6.052 1,740,608 +0.24(+4.09%)
Dec 30, 2015 5.782 5.901 5.722 5.814 1,647,793 -0.12(-2.08%)
Dec 29, 2015 6.075 6.139 5.878 5.937 1,830,872 -0.11(-1.82%)
Dec 28, 2015 6.157 6.157 5.873 6.047 1,576,998 -0.17(-2.80%)
Dec 24, 2015 6.294 6.221 6.221 6.221 808,701 -0.05(-0.73%)
Dec 23, 2015 5.754 6.271 5.754 6.267 2,566,773 +0.55(+9.70%)
Dec 22, 2015 5.415 5.727 5.356 5.713 1,927,302 +0.33(+6.12%)
Dec 21, 2015 5.283 5.388 5.228 5.383 1,076,337 +0.09(+1.73%)
Dec 18, 2015 5.301 5.420 5.154 5.292 1,369,630 -0.05(-1.03%)
Dec 17, 2015 5.370 5.374 5.223 5.347 1,708,961 +0.01(+0.17%)
Dec 16, 2015 5.104 5.342 5.063 5.338 1,263,540 +0.21(+4.01%)
Dec 15, 2015 5.054 5.187 5.050 5.132 1,904,374 +0.15(+2.94%)
Dec 14, 2015 5.187 5.219 4.921 4.985 1,216,484 -0.28(-5.30%)
Dec 11, 2015 5.493 5.589 5.219 5.264 1,503,439 -0.33(-5.81%)
Dec 10, 2015 5.498 5.725 5.466 5.589 852,981 +0.07(+1.24%)
Dec 09, 2015 5.383 5.681 5.379 5.521 1,439,988 +0.15(+2.73%)
Dec 08, 2015 5.058 5.489 5.054 5.374 1,283,203 +0.05(+1.03%)
Dec 07, 2015 5.772 5.864 5.191 5.319 1,510,670 -0.60(-10.13%)
Dec 04, 2015 6.120 6.157 5.910 5.919 1,656,900 -0.24(-3.87%)
Dec 03, 2015 6.381 6.404 6.157 6.157 710,774 -0.23(-3.58%)
Dec 02, 2015 6.555 6.555 6.331 6.386 974,784 -0.22(-3.26%)
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.