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 (%)
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%)
Dec 01, 2017 7.738 8.014 7.716 7.987 550,755 +0.28(+3.65%)
Nov 30, 2017 7.591 7.733 7.591 7.706 542,017 +0.12(+1.59%)
Nov 29, 2017 7.678 7.722 7.541 7.585 452,197 -0.10(-1.28%)
Nov 28, 2017 7.618 7.700 7.618 7.684 516,411 +0.05(+0.72%)
Nov 27, 2017 7.782 7.788 7.602 7.629 380,984 -0.12(-1.49%)
Nov 24, 2017 7.782 7.793 7.733 7.744 113,480 -0.02(-0.21%)
Nov 22, 2017 7.706 7.761 7.640 7.761 412,363 +0.10(+1.29%)
Nov 21, 2017 7.673 7.722 7.591 7.662 311,513 +0.01(+0.07%)
Nov 20, 2017 7.711 7.728 7.629 7.656 387,275 -0.09(-1.20%)
Nov 17, 2017 7.909 7.909 7.739 7.750 476,269 -0.10(-1.26%)
Nov 16, 2017 7.700 7.919 7.627 7.848 655,465 +0.17(+2.21%)
Nov 15, 2017 7.552 7.711 7.448 7.678 643,183 +0.12(+1.60%)
Nov 14, 2017 7.678 7.709 7.497 7.558 522,034 -0.15(-1.96%)
Nov 13, 2017 7.876 7.881 7.684 7.708 350,266 -0.12(-1.51%)
Nov 10, 2017 7.859 7.870 7.799 7.826 193,685 +0.01(+0.07%)
Nov 09, 2017 7.799 7.881 7.793 7.821 440,202 -0.02(-0.21%)
Nov 08, 2017 7.925 7.936 7.797 7.837 345,194 -0.12(-1.45%)
Nov 07, 2017 7.941 7.991 7.909 7.952 362,440 +0.02(+0.21%)
Nov 06, 2017 7.854 7.936 7.837 7.936 228,152 +0.11(+1.40%)
Nov 03, 2017 7.815 7.870 7.788 7.826 326,761 +0.02(+0.21%)
Nov 02, 2017 8.046 8.051 7.804 7.810 389,123 -0.27(-3.32%)
Nov 01, 2017 7.947 8.095 7.925 8.078 353,266 +0.20(+2.56%)
Oct 31, 2017 7.980 7.980 7.866 7.877 285,559 -0.01(-0.07%)
Oct 30, 2017 7.882 7.989 7.859 7.882 425,810 +0.02(+0.28%)
Oct 27, 2017 7.817 7.925 7.800 7.860 422,864 +0.09(+1.12%)
Oct 26, 2017 7.692 7.806 7.675 7.773 336,926 +0.10(+1.27%)
Oct 25, 2017 7.936 7.936 7.675 7.675 454,077 -0.26(-3.29%)
Oct 24, 2017 7.985 7.995 7.921 7.936 257,350 -0.01(-0.07%)
Oct 23, 2017 8.034 8.045 7.915 7.942 197,336 -0.07(-0.81%)
Oct 20, 2017 8.121 8.121 7.996 8.007 215,482 -0.07(-0.81%)
Oct 19, 2017 7.991 8.089 7.964 8.072 234,842 +0.04(+0.47%)
Oct 18, 2017 8.170 8.186 8.018 8.034 253,595 -0.14(-1.73%)
Oct 17, 2017 8.279 8.279 8.132 8.176 178,108 -0.04(-0.46%)
Oct 16, 2017 8.290 8.306 8.203 8.214 211,076 -0.01(-0.07%)
Oct 13, 2017 8.257 8.257 8.181 8.219 170,922 -0.01(-0.13%)
Oct 12, 2017 8.262 8.268 8.208 8.230 155,388 -0.02(-0.26%)
Oct 11, 2017 8.306 8.306 8.224 8.252 151,439 -0.02(-0.26%)
Oct 10, 2017 8.301 8.301 8.265 8.273 158,199 +0.01(+0.13%)
Oct 09, 2017 8.295 8.300 8.252 8.262 185,135 +0.00(+0.00%)
Oct 06, 2017 8.262 8.284 8.224 8.262 147,261 +0.00(+0.00%)
Oct 05, 2017 8.241 8.281 8.241 8.262 211,144 +0.01(+0.07%)
Oct 04, 2017 8.273 8.273 8.192 8.257 307,193 +0.02(+0.20%)
Oct 03, 2017 8.279 8.279 8.219 8.241 179,901 +0.01(+0.07%)
Oct 02, 2017 8.224 8.252 8.181 8.235 271,975 +0.01(+0.12%)
Sep 29, 2017 8.171 8.236 8.144 8.225 267,075 +0.09(+1.06%)
Sep 28, 2017 8.155 8.161 8.126 8.139 223,422 +0.03(+0.40%)
Sep 27, 2017 8.236 8.263 8.107 8.107 202,961 -0.11(-1.31%)
Sep 26, 2017 8.225 8.236 8.144 8.215 247,864 -0.04(-0.46%)
Sep 25, 2017 8.171 8.252 8.091 8.252 211,897 +0.16(+2.00%)
Sep 22, 2017 8.144 8.144 8.047 8.091 297,138 +0.02(+0.20%)
Sep 21, 2017 8.139 8.150 8.053 8.074 257,673 -0.08(-0.93%)
Sep 20, 2017 8.177 8.219 8.144 8.150 281,597 -0.02(-0.20%)
Sep 19, 2017 8.155 8.183 8.144 8.166 185,439 +0.01(+0.07%)
Sep 18, 2017 8.204 8.220 8.134 8.161 189,831 -0.05(-0.66%)
Sep 15, 2017 8.263 8.134 8.215 278,303 -0.01(-0.13%)
Sep 14, 2017 8.204 8.236 8.182 8.225 579,426 +0.01(+0.13%)
Sep 13, 2017 8.171 8.220 8.117 8.215 588,156 +0.08(+0.99%)
Sep 12, 2017 8.107 8.188 8.096 8.134 320,213 +0.06(+0.73%)
Sep 11, 2017 8.085 8.112 8.053 8.074 196,891 +0.03(+0.40%)
Sep 08, 2017 8.053 8.081 8.020 8.042 158,096 -0.03(-0.33%)
Sep 07, 2017 8.074 8.085 8.004 8.069 201,085 +0.04(+0.47%)
Sep 06, 2017 8.031 8.058 7.966 8.031 232,798 +0.02(+0.20%)
Sep 05, 2017 8.117 8.134 8.004 8.015 166,277 -0.09(-1.06%)
Sep 01, 2017 8.128 8.128 8.079 8.101 314,306 +0.02(+0.19%)
Aug 31, 2017 7.984 8.107 7.952 8.086 257,057 +0.16(+1.96%)
Aug 30, 2017 7.963 7.989 7.888 7.931 310,035 -0.04(-0.47%)
Aug 29, 2017 7.877 8.016 7.867 7.968 325,010 +0.03(+0.34%)
Aug 28, 2017 8.065 8.065 7.888 7.942 249,061 -0.06(-0.80%)
Aug 25, 2017 7.920 8.022 7.909 8.006 331,949 +0.11(+1.36%)
Aug 24, 2017 7.995 7.867 7.899 627,395 -0.04(-0.54%)
Aug 23, 2017 8.006 8.061 7.942 7.942 563,575 -0.03(-0.40%)
Aug 22, 2017 7.818 7.979 7.818 7.974 524,558 +0.17(+2.19%)
Aug 21, 2017 7.899 8.003 7.760 7.802 228,674 -0.07(-0.88%)
Aug 18, 2017 7.904 7.936 7.856 7.872 241,246 -0.02(-0.27%)
Aug 17, 2017 8.000 8.022 7.892 7.893 218,363 -0.10(-1.27%)
Aug 16, 2017 8.011 8.038 7.968 7.995 248,788 +0.06(+0.74%)
Aug 15, 2017 8.118 7.915 7.936 351,814 -0.18(-2.24%)
Aug 14, 2017 8.150 8.182 8.081 8.118 135,740 -0.04(-0.46%)
Aug 11, 2017 8.070 8.236 7.968 8.156 159,756 -0.03(-0.33%)
Aug 10, 2017 8.268 8.268 8.140 8.182 153,778 -0.08(-0.97%)
Aug 09, 2017 8.241 8.263 8.145 8.263 275,612 +0.05(+0.65%)
Aug 08, 2017 8.289 8.304 8.193 8.209 299,014 -0.16(-1.92%)
Aug 07, 2017 8.402 8.407 8.316 8.370 178,839 -0.02(-0.26%)
Aug 04, 2017 8.450 8.450 8.348 8.391 139,042 -0.02(-0.19%)
Aug 03, 2017 8.493 8.493 8.370 8.407 216,247 -0.05(-0.57%)
Aug 02, 2017 8.461 8.637 8.359 8.455 174,328 +0.00(+0.00%)
Aug 01, 2017 8.509 8.605 8.418 8.455 240,112 -0.02(-0.26%)
Jul 31, 2017 8.504 8.547 8.377 8.478 182,125 +0.07(+0.82%)
Jul 28, 2017 8.430 8.462 8.403 8.409 133,917 -0.01(-0.13%)
Jul 27, 2017 8.430 8.409 8.419 210,158 -0.01(-0.13%)
Jul 26, 2017 8.626 8.626 8.355 8.430 252,376 +0.07(+0.89%)
Jul 25, 2017 8.393 8.451 8.265 8.355 176,070 -0.01(-0.13%)
Jul 24, 2017 8.355 8.377 8.339 8.366 143,861 +0.05(+0.57%)
Jul 21, 2017 8.387 8.393 8.311 8.318 242,760 +0.01(+0.06%)
Jul 20, 2017 8.318 8.350 8.308 8.313 233,738 +0.00(+0.00%)
Jul 19, 2017 8.308 8.355 8.270 8.313 373,715 +0.00(+0.04%)
Jul 18, 2017 8.329 8.387 8.244 8.309 438,500 -0.00(-0.04%)
Jul 17, 2017 8.340 8.350 8.292 8.313 207,287 +0.01(+0.13%)
Jul 14, 2017 8.201 8.329 8.154 8.302 324,523 +0.16(+2.02%)
Jul 13, 2017 8.159 8.159 8.095 8.138 173,591 +0.02(+0.20%)
Jul 12, 2017 8.164 8.196 8.116 8.122 191,658 +0.02(+0.20%)
Jul 11, 2017 8.085 8.138 8.037 8.106 209,863 -0.02(-0.26%)
Jul 10, 2017 8.127 8.169 8.085 8.127 220,212 +0.01(+0.13%)
Jul 07, 2017 8.085 8.116 8.037 8.116 144,949 +0.02(+0.20%)
Jul 06, 2017 8.122 8.170 8.053 8.100 152,042 +0.00(+0.00%)
Jul 05, 2017 8.170 8.170 8.090 8.100 186,193 -0.11(-1.36%)
Jul 03, 2017 8.138 8.223 8.132 8.212 55,382 +0.08(+0.97%)
Jun 30, 2017 8.112 8.165 8.091 8.133 221,048 +0.05(+0.59%)
Jun 29, 2017 8.149 8.149 8.054 8.086 232,311 +0.01(+0.13%)
Jun 28, 2017 8.001 8.096 7.986 8.075 243,774 +0.09(+1.12%)
Jun 27, 2017 7.980 8.081 7.943 7.986 238,949 +0.02(+0.26%)
Jun 26, 2017 7.896 7.986 7.880 7.965 293,352 +0.11(+1.34%)
Jun 23, 2017 7.754 7.938 7.754 7.859 310,001 +0.13(+1.64%)
Jun 22, 2017 7.738 7.838 7.710 7.733 178,965 +0.03(+0.41%)
Jun 21, 2017 7.685 7.806 7.685 7.701 282,770 -0.02(-0.21%)
Jun 20, 2017 7.886 7.886 7.675 7.717 470,077 -0.21(-2.59%)
Jun 19, 2017 8.023 8.059 7.901 7.922 254,500 -0.08(-0.99%)
Jun 16, 2017 8.038 8.044 7.948 8.001 160,954 +0.05(+0.66%)
Jun 15, 2017 7.991 8.038 7.922 7.949 256,532 -0.09(-1.11%)
Jun 14, 2017 8.165 8.165 7.991 8.038 193,052 -0.11(-1.36%)
Jun 13, 2017 8.128 8.183 8.117 8.149 173,376 +0.01(+0.13%)
Jun 12, 2017 8.175 8.218 8.117 8.139 142,085 -0.02(-0.26%)
Jun 09, 2017 8.081 8.160 8.081 8.160 114,599 +0.09(+1.11%)
Jun 08, 2017 8.096 8.138 8.065 8.070 93,070 -0.05(-0.58%)
Jun 07, 2017 8.202 8.265 8.096 8.117 348,684 -0.13(-1.53%)
Jun 06, 2017 8.202 8.260 8.181 8.244 181,995 -0.01(-0.06%)
Jun 05, 2017 8.202 8.265 8.173 8.249 227,225 -0.05(-0.57%)
Jun 02, 2017 8.297 8.323 8.244 8.297 179,339 -0.06(-0.76%)
Jun 01, 2017 8.307 8.370 8.286 8.360 175,239 +0.06(+0.69%)
May 31, 2017 8.198 8.319 8.188 8.303 240,824 +0.03(+0.32%)
May 30, 2017 8.319 8.389 8.245 8.277 165,699 -0.07(-0.88%)
May 26, 2017 8.277 8.387 8.274 8.350 171,966 +0.02(+0.19%)
May 25, 2017 8.360 8.433 8.292 8.334 219,633 -0.06(-0.69%)
May 24, 2017 8.543 8.570 8.371 8.392 319,366 -0.14(-1.66%)
May 23, 2017 8.554 8.570 8.502 8.533 132,949 +0.01(+0.12%)
May 22, 2017 8.470 8.533 8.424 8.523 148,922 +0.07(+0.87%)
May 19, 2017 8.413 8.460 8.371 8.449 185,185 +0.06(+0.69%)
May 18, 2017 8.339 8.392 8.290 8.392 355,667 +0.03(+0.31%)
May 17, 2017 8.397 8.487 8.355 8.366 239,354 -0.10(-1.24%)
May 16, 2017 8.470 8.470 8.382 8.470 154,395 +0.04(+0.50%)
May 15, 2017 8.475 8.494 8.387 8.428 212,182 +0.06(+0.75%)
May 12, 2017 8.261 8.366 8.261 8.366 193,953 +0.09(+1.07%)
May 11, 2017 8.371 8.371 8.245 8.277 169,671 -0.07(-0.88%)
May 10, 2017 8.303 8.355 8.261 8.350 209,600 +0.04(+0.44%)
May 09, 2017 8.350 8.352 8.214 8.313 228,180 -0.06(-0.75%)
May 08, 2017 8.345 8.381 8.298 8.376 206,624 +0.06(+0.76%)
May 05, 2017 8.099 8.339 8.099 8.313 307,588 +0.18(+2.25%)
May 04, 2017 8.245 8.245 8.015 8.130 395,652 -0.16(-1.90%)
May 03, 2017 8.507 8.543 8.240 8.288 381,121 -0.21(-2.51%)
May 02, 2017 8.570 8.570 8.496 8.502 143,309 -0.05(-0.61%)
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.