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 (%)
May 29, 2015 9.222 9.222 9.087 9.095 121,840 -0.08(-0.86%)
May 28, 2015 9.204 9.204 9.017 9.174 171,566 -0.04(-0.43%)
May 27, 2015 9.183 9.265 9.130 9.213 298,630 -0.02(-0.19%)
May 26, 2015 9.121 9.257 9.052 9.231 396,056 +0.12(+1.34%)
May 22, 2015 9.043 9.108 9.108 9.108 264,187 +0.07(+0.72%)
May 21, 2015 9.056 9.087 8.999 9.043 431,560 +0.01(+0.10%)
May 20, 2015 8.908 9.047 8.901 9.034 571,997 +0.14(+1.62%)
May 19, 2015 8.943 8.943 8.860 8.890 138,610 -0.06(-0.68%)
May 18, 2015 8.912 8.969 8.880 8.951 188,698 +0.06(+0.69%)
May 15, 2015 8.903 8.903 8.825 8.890 141,192 +0.03(+0.30%)
May 14, 2015 8.842 8.912 8.764 8.864 462,937 +0.08(+0.94%)
May 13, 2015 8.737 8.846 8.736 8.781 222,401 +0.09(+1.05%)
May 12, 2015 8.668 8.694 8.611 8.689 188,556 +0.04(+0.50%)
May 11, 2015 8.707 8.713 8.628 8.646 246,173 -0.09(-1.05%)
May 08, 2015 8.803 8.803 8.720 8.737 156,528 -0.01(-0.15%)
May 07, 2015 8.812 8.820 8.702 8.750 333,233 -0.09(-0.99%)
May 06, 2015 8.964 8.969 8.820 8.838 290,109 -0.11(-1.27%)
May 05, 2015 8.973 8.973 8.886 8.951 148,905 +0.02(+0.24%)
May 04, 2015 8.947 8.965 8.894 8.929 173,190 -0.03(-0.39%)
May 01, 2015 8.999 9.047 8.881 8.964 215,437 -0.01(-0.07%)
Apr 30, 2015 8.919 8.984 8.913 8.971 170,544 +0.07(+0.73%)
Apr 29, 2015 8.832 8.954 8.823 8.906 275,580 +0.07(+0.84%)
Apr 28, 2015 8.841 8.845 8.802 8.832 186,781 +0.03(+0.35%)
Apr 27, 2015 8.906 8.932 8.797 8.802 209,769 -0.05(-0.54%)
Apr 24, 2015 8.888 8.906 8.832 8.849 173,406 -0.02(-0.24%)
Apr 23, 2015 8.858 8.914 8.849 8.871 158,355 +0.04(+0.49%)
Apr 22, 2015 8.828 8.860 8.810 8.828 179,800 +0.02(+0.20%)
Apr 21, 2015 8.810 8.845 8.793 8.810 167,125 +0.00(+0.00%)
Apr 20, 2015 8.897 8.940 8.797 8.810 176,936 -0.03(-0.39%)
Apr 17, 2015 8.914 8.914 8.841 8.845 133,915 -0.07(-0.83%)
Apr 16, 2015 8.919 8.975 8.888 8.919 325,752 +0.00(+0.00%)
Apr 15, 2015 8.897 8.945 8.841 8.919 319,648 +0.09(+1.03%)
Apr 14, 2015 8.784 8.854 8.723 8.828 262,688 +0.08(+0.94%)
Apr 13, 2015 8.810 8.859 8.719 8.745 273,167 -0.02(-0.20%)
Apr 10, 2015 8.750 8.789 8.736 8.763 135,786 +0.06(+0.65%)
Apr 09, 2015 8.793 8.793 8.691 8.706 189,279 -0.05(-0.55%)
Apr 08, 2015 8.806 8.815 8.710 8.754 193,786 -0.01(-0.10%)
Apr 07, 2015 8.745 8.841 8.732 8.763 227,036 -0.02(-0.20%)
Apr 06, 2015 8.715 8.823 8.706 8.780 218,345 +0.11(+1.25%)
Apr 02, 2015 8.710 8.671 8.671 8.671 422,806 -0.10(-1.19%)
Apr 01, 2015 8.836 8.849 8.710 8.776 393,182 -0.02(-0.17%)
Mar 31, 2015 8.903 8.950 8.687 8.791 307,669 -0.12(-1.36%)
Mar 30, 2015 8.907 8.924 8.817 8.912 193,127 +0.08(+0.88%)
Mar 27, 2015 8.877 8.981 8.786 8.834 279,042 -0.02(-0.20%)
Mar 26, 2015 8.994 9.015 8.825 8.851 406,027 -0.05(-0.53%)
Mar 25, 2015 8.851 8.920 8.791 8.899 223,661 +0.10(+1.18%)
Mar 24, 2015 9.007 9.007 8.752 8.795 364,892 -0.24(-2.67%)
Mar 23, 2015 8.795 9.045 8.768 9.037 356,015 +0.32(+3.71%)
Mar 20, 2015 8.704 8.751 8.687 8.713 314,095 +0.07(+0.85%)
Mar 19, 2015 8.748 8.748 8.622 8.640 251,525 -0.14(-1.62%)
Mar 18, 2015 8.618 8.821 8.575 8.782 302,321 +0.16(+1.80%)
Mar 17, 2015 8.536 8.670 8.489 8.627 349,423 +0.07(+0.81%)
Mar 16, 2015 8.545 8.558 8.420 8.558 424,129 +0.08(+0.92%)
Mar 13, 2015 8.523 8.545 8.411 8.480 190,703 -0.09(-1.01%)
Mar 12, 2015 8.691 8.696 8.566 8.566 192,395 -0.07(-0.85%)
Mar 11, 2015 8.838 8.843 8.640 8.640 231,208 -0.20(-2.25%)
Mar 10, 2015 8.696 8.855 8.631 8.838 437,036 +0.13(+1.49%)
Mar 09, 2015 8.795 8.881 8.691 8.709 238,660 -0.12(-1.37%)
Mar 06, 2015 8.847 8.868 8.748 8.830 268,302 -0.07(-0.78%)
Mar 05, 2015 8.912 8.938 8.868 8.899 230,914 +0.02(+0.19%)
Mar 04, 2015 8.868 8.886 8.825 8.881 192,817 +0.03(+0.29%)
Mar 03, 2015 8.998 9.015 8.799 8.855 344,095 -0.10(-1.16%)
Mar 02, 2015 9.084 9.106 8.959 8.959 188,662 -0.09(-0.99%)
Feb 27, 2015 9.048 9.104 9.018 9.048 239,737 +0.03(+0.33%)
Feb 26, 2015 9.070 9.083 8.984 9.018 380,819 -0.05(-0.57%)
Feb 25, 2015 9.014 9.114 9.014 9.070 228,962 +0.06(+0.62%)
Feb 24, 2015 8.980 9.022 8.945 9.014 209,303 +0.09(+0.96%)
Feb 23, 2015 8.962 8.980 8.911 8.928 202,170 -0.04(-0.48%)
Feb 20, 2015 8.932 9.022 8.889 8.971 232,813 +0.08(+0.87%)
Feb 19, 2015 8.851 8.911 8.810 8.894 183,392 -0.01(-0.10%)
Feb 18, 2015 8.829 8.937 8.825 8.902 279,433 +0.03(+0.34%)
Feb 17, 2015 8.937 9.005 8.846 8.872 291,061 -0.03(-0.29%)
Feb 13, 2015 8.950 8.898 8.898 8.898 235,070 -0.01(-0.10%)
Feb 12, 2015 9.010 9.083 8.872 8.907 256,478 +0.02(+0.24%)
Feb 11, 2015 8.928 9.037 8.885 8.885 232,647 -0.06(-0.67%)
Feb 10, 2015 9.044 9.061 8.816 8.945 215,484 -0.04(-0.43%)
Feb 09, 2015 9.168 9.263 8.962 8.984 243,926 -0.15(-1.60%)
Feb 06, 2015 9.078 9.173 9.061 9.130 372,646 +0.13(+1.48%)
Feb 05, 2015 9.018 9.053 8.971 8.997 233,780 +0.11(+1.21%)
Feb 04, 2015 8.967 9.010 8.885 8.889 247,208 -0.11(-1.19%)
Feb 03, 2015 8.980 9.057 8.924 8.997 246,339 +0.05(+0.53%)
Feb 02, 2015 8.997 8.997 8.739 8.950 188,844 +0.04(+0.50%)
Jan 30, 2015 8.687 8.944 8.637 8.905 324,404 +0.21(+2.41%)
Jan 29, 2015 8.636 8.700 8.453 8.696 250,935 +0.06(+0.69%)
Jan 28, 2015 8.794 8.794 8.598 8.636 298,845 -0.14(-1.56%)
Jan 27, 2015 8.726 8.798 8.636 8.773 245,931 +0.03(+0.39%)
Jan 26, 2015 8.781 8.794 8.687 8.739 254,793 -0.02(-0.20%)
Jan 23, 2015 8.833 8.837 8.679 8.756 374,018 -0.05(-0.58%)
Jan 22, 2015 8.722 8.843 8.709 8.807 231,080 +0.09(+1.08%)
Jan 21, 2015 8.564 8.729 8.564 8.713 287,332 +0.19(+2.20%)
Jan 20, 2015 8.559 8.807 8.431 8.525 890,517 -0.08(-0.89%)
Jan 16, 2015 8.401 8.636 8.368 8.602 266,116 +0.24(+2.86%)
Jan 15, 2015 8.410 8.470 8.303 8.363 344,151 +0.07(+0.82%)
Jan 14, 2015 8.278 8.353 8.111 8.295 452,425 -0.03(-0.41%)
Jan 13, 2015 8.448 8.495 8.282 8.329 290,391 -0.10(-1.17%)
Jan 12, 2015 8.593 8.593 8.336 8.427 510,036 -0.17(-1.99%)
Jan 09, 2015 8.559 8.675 8.551 8.598 185,409 +0.00(+0.05%)
Jan 08, 2015 8.538 8.653 8.538 8.593 352,289 +0.12(+1.41%)
Jan 07, 2015 8.547 8.662 8.453 8.474 240,326 -0.01(-0.18%)
Jan 06, 2015 8.619 8.747 8.410 8.489 400,898 -0.19(-2.14%)
Jan 05, 2015 9.046 9.055 8.615 8.675 462,050 -0.48(-5.27%)
Jan 02, 2015 9.157 9.157 9.050 9.157 187,367 +0.01(+0.06%)
Dec 31, 2014 9.075 9.151 9.151 9.151 174,260 +0.09(+0.98%)
Dec 30, 2014 8.998 9.092 8.947 9.062 240,471 +0.10(+1.09%)
Dec 29, 2014 8.994 9.066 8.926 8.964 211,780 -0.01(-0.09%)
Dec 26, 2014 9.083 9.083 8.930 8.973 141,014 -0.07(-0.75%)
Dec 24, 2014 8.977 9.041 9.041 9.041 155,656 +0.03(+0.38%)
Dec 23, 2014 8.795 9.058 8.776 9.007 629,552 +0.31(+3.56%)
Dec 22, 2014 8.790 8.790 8.565 8.697 351,713 -0.12(-1.35%)
Dec 19, 2014 8.642 8.820 8.578 8.816 297,527 +0.20(+2.32%)
Dec 18, 2014 8.693 8.795 8.476 8.616 504,831 +0.02(+0.25%)
Dec 17, 2014 8.158 8.650 8.107 8.595 823,920 +0.49(+6.08%)
Dec 16, 2014 7.988 8.259 7.890 8.102 616,621 +0.06(+0.69%)
Dec 15, 2014 8.264 8.319 7.996 8.047 464,530 -0.20(-2.37%)
Dec 12, 2014 8.200 8.298 8.047 8.243 674,803 -0.08(-0.97%)
Dec 11, 2014 8.332 8.540 8.268 8.323 918,287 +0.02(+0.26%)
Dec 10, 2014 8.578 8.578 8.209 8.302 684,385 -0.28(-3.31%)
Dec 09, 2014 8.412 8.603 8.361 8.586 417,870 +0.05(+0.55%)
Dec 08, 2014 8.913 8.913 8.523 8.540 455,421 -0.36(-4.01%)
Dec 05, 2014 8.896 8.981 8.864 8.896 197,648 +0.00(+0.00%)
Dec 04, 2014 8.867 8.943 8.858 8.896 455,836 -0.00(-0.05%)
Dec 03, 2014 8.896 8.998 8.867 8.901 252,856 +0.09(+1.01%)
Dec 02, 2014 8.693 8.892 8.688 8.812 261,406 +0.06(+0.68%)
Dec 01, 2014 8.790 8.795 8.620 8.752 721,396 -0.07(-0.81%)
Nov 28, 2014 9.229 9.237 8.811 8.824 404,032 -0.52(-5.56%)
Nov 26, 2014 9.267 9.343 9.343 9.343 185,140 +0.07(+0.77%)
Nov 25, 2014 9.225 9.271 9.107 9.271 372,253 +0.09(+1.01%)
Nov 24, 2014 9.267 9.267 9.145 9.178 321,867 -0.05(-0.50%)
Nov 21, 2014 9.368 9.390 9.166 9.225 344,138 -0.03(-0.27%)
Nov 20, 2014 9.233 9.377 9.225 9.250 223,892 -0.04(-0.45%)
Nov 19, 2014 9.111 9.335 9.098 9.292 256,862 +0.16(+1.76%)
Nov 18, 2014 8.997 9.136 8.997 9.132 250,460 +0.11(+1.26%)
Nov 17, 2014 9.035 9.040 8.904 9.018 271,067 -0.02(-0.23%)
Nov 14, 2014 8.963 9.085 8.954 9.039 266,547 +0.03(+0.38%)
Nov 13, 2014 9.064 9.145 8.997 9.005 247,529 -0.09(-1.02%)
Nov 12, 2014 8.942 9.128 8.942 9.098 282,791 +0.13(+1.46%)
Nov 11, 2014 8.942 9.026 8.916 8.967 156,824 -0.01(-0.09%)
Nov 10, 2014 9.009 9.052 8.942 8.976 238,987 -0.03(-0.33%)
Nov 07, 2014 9.005 9.056 8.845 9.005 352,392 +0.01(+0.14%)
Nov 06, 2014 8.828 9.001 8.815 8.993 283,740 +0.13(+1.48%)
Nov 05, 2014 8.857 8.891 8.764 8.862 212,423 +0.09(+1.06%)
Nov 04, 2014 9.060 9.102 8.764 8.769 544,625 -0.34(-3.76%)
Nov 03, 2014 9.221 9.243 9.073 9.111 219,171 +0.03(+0.33%)
Oct 31, 2014 9.070 9.093 8.912 9.081 222,278 +0.09(+0.98%)
Oct 30, 2014 8.883 9.001 8.833 8.992 230,738 +0.11(+1.28%)
Oct 29, 2014 8.887 9.005 8.838 8.879 208,418 +0.00(+0.05%)
Oct 28, 2014 8.799 8.954 8.799 8.875 243,339 +0.08(+0.86%)
Oct 27, 2014 8.908 8.921 8.757 8.799 304,850 -0.12(-1.37%)
Oct 24, 2014 8.820 9.093 8.816 8.921 373,132 +0.09(+1.05%)
Oct 23, 2014 8.904 8.938 8.778 8.828 253,932 +0.02(+0.24%)
Oct 22, 2014 8.950 8.971 8.744 8.807 263,142 -0.07(-0.76%)
Oct 21, 2014 8.896 9.013 8.845 8.875 336,566 +0.04(+0.43%)
Oct 20, 2014 8.761 8.887 8.559 8.837 255,374 +0.05(+0.62%)
Oct 17, 2014 8.870 9.017 8.551 8.782 312,009 +0.05(+0.63%)
Oct 16, 2014 8.181 8.614 8.068 8.728 516,636 +0.50(+6.02%)
Oct 15, 2014 7.912 8.244 7.820 8.232 545,089 +0.25(+3.16%)
Oct 14, 2014 8.068 8.151 7.786 7.980 401,524 -0.06(-0.73%)
Oct 13, 2014 8.324 8.450 8.034 8.038 371,088 -0.28(-3.34%)
Oct 10, 2014 8.446 8.446 8.198 8.316 820,399 -0.18(-2.13%)
Oct 09, 2014 8.652 8.665 8.471 8.496 466,781 -0.13(-1.56%)
Oct 08, 2014 8.639 8.673 8.555 8.631 423,885 -0.05(-0.63%)
Oct 07, 2014 8.749 8.795 8.677 8.686 239,638 -0.06(-0.72%)
Oct 06, 2014 8.849 8.855 8.740 8.749 209,084 -0.06(-0.72%)
Oct 03, 2014 8.904 8.941 8.782 8.812 322,054 -0.06(-0.66%)
Oct 02, 2014 8.879 8.908 8.656 8.870 560,970 +0.00(+0.05%)
Oct 01, 2014 8.950 8.967 8.791 8.866 380,324 -0.07(-0.74%)
Sep 30, 2014 8.791 8.933 8.749 8.933 311,388 +0.16(+1.81%)
Sep 29, 2014 8.707 8.774 8.657 8.774 241,783 +0.04(+0.48%)
Sep 26, 2014 8.628 8.740 8.611 8.732 379,729 +0.11(+1.26%)
Sep 25, 2014 8.636 8.726 8.540 8.623 475,832 -0.02(-0.19%)
Sep 24, 2014 8.715 8.715 8.613 8.640 573,745 -0.07(-0.82%)
Sep 23, 2014 8.732 8.800 8.661 8.711 383,672 -0.07(-0.76%)
Sep 22, 2014 8.899 8.903 8.770 8.778 515,590 -0.09(-0.99%)
Sep 19, 2014 8.866 8.899 8.816 8.866 568,901 +0.00(+0.05%)
Sep 18, 2014 8.912 8.959 8.857 8.862 380,483 -0.05(-0.52%)
Sep 17, 2014 8.874 8.933 8.853 8.908 245,091 +0.04(+0.47%)
Sep 16, 2014 8.853 8.954 8.820 8.866 398,045 +0.01(+0.14%)
Sep 15, 2014 8.975 8.975 8.841 8.853 291,802 -0.11(-1.26%)
Sep 12, 2014 9.087 9.087 8.912 8.966 391,222 -0.11(-1.20%)
Sep 11, 2014 9.041 9.104 9.020 9.075 262,469 -0.00(-0.05%)
Sep 10, 2014 9.050 9.096 9.050 9.079 269,553 +0.01(+0.14%)
Sep 09, 2014 9.079 9.133 9.029 9.066 376,397 -0.03(-0.37%)
Sep 08, 2014 9.100 9.200 9.071 9.100 330,569 -0.02(-0.18%)
Sep 05, 2014 9.171 9.192 9.112 9.117 277,084 -0.03(-0.27%)
Sep 04, 2014 9.250 9.271 9.121 9.142 270,893 -0.10(-1.09%)
Sep 03, 2014 9.263 9.267 9.204 9.242 269,398 +0.04(+0.41%)
Sep 02, 2014 9.250 9.275 9.200 9.204 344,945 -0.01(-0.08%)
Aug 29, 2014 9.225 9.212 9.212 9.212 217,603 +0.02(+0.27%)
Aug 28, 2014 9.204 9.249 9.150 9.187 308,494 -0.02(-0.23%)
Aug 27, 2014 9.104 9.208 9.079 9.208 256,822 +0.12(+1.36%)
Aug 26, 2014 9.058 9.137 9.050 9.085 528,009 +0.06(+0.61%)
Aug 25, 2014 9.033 9.071 9.017 9.029 381,130 +0.02(+0.18%)
Aug 22, 2014 9.091 9.112 9.008 9.012 364,020 -0.06(-0.64%)
Aug 21, 2014 9.054 9.087 9.016 9.071 463,824 +0.05(+0.55%)
Aug 20, 2014 9.008 9.062 8.996 9.021 536,417 +0.02(+0.18%)
Aug 19, 2014 8.975 9.021 8.967 9.004 342,882 +0.04(+0.46%)
Aug 18, 2014 9.141 9.212 8.938 8.963 556,845 -0.10(-1.10%)
Aug 15, 2014 9.050 9.104 9.042 9.062 209,548 +0.11(+1.25%)
Aug 14, 2014 8.925 8.979 8.863 8.950 235,809 +0.07(+0.80%)
Aug 13, 2014 8.892 8.953 8.867 8.879 284,038 -0.01(-0.14%)
Aug 12, 2014 8.938 9.021 8.796 8.892 313,394 -0.02(-0.23%)
Aug 11, 2014 8.755 8.929 8.755 8.913 388,064 +0.29(+3.38%)
Aug 08, 2014 8.572 8.621 8.509 8.621 167,458 +0.06(+0.73%)
Aug 07, 2014 8.547 8.630 8.513 8.559 182,890 +0.04(+0.44%)
Aug 06, 2014 8.518 8.584 8.484 8.522 132,047 -0.00(-0.05%)
Aug 05, 2014 8.638 8.655 8.489 8.526 198,930 -0.10(-1.20%)
Aug 04, 2014 8.617 8.688 8.538 8.630 149,744 +0.06(+0.68%)
Aug 01, 2014 8.746 8.829 8.497 8.572 349,882 -0.17(-1.94%)
Jul 31, 2014 8.717 8.750 8.617 8.741 428,005 -0.03(-0.38%)
Jul 30, 2014 8.894 8.911 8.758 8.774 274,189 -0.12(-1.35%)
Jul 29, 2014 8.874 8.928 8.874 8.894 174,879 +0.02(+0.19%)
Jul 28, 2014 8.878 8.923 8.849 8.878 178,882 +0.00(+0.00%)
Jul 25, 2014 8.977 9.019 8.866 8.878 269,255 -0.12(-1.33%)
Jul 24, 2014 9.019 9.064 8.973 8.998 346,479 -0.02(-0.18%)
Jul 23, 2014 9.068 9.139 8.990 9.014 294,242 -0.02(-0.18%)
Jul 22, 2014 8.948 9.052 8.944 9.031 375,908 +0.10(+1.11%)
Jul 21, 2014 8.882 9.038 8.857 8.932 370,460 +0.05(+0.56%)
Jul 18, 2014 8.890 8.936 8.874 8.882 293,210 -0.01(-0.14%)
Jul 17, 2014 8.853 8.998 8.853 8.894 558,857 +0.02(+0.28%)
Jul 16, 2014 8.874 8.961 8.853 8.870 466,997 +0.01(+0.09%)
Jul 15, 2014 8.882 8.890 8.849 8.861 294,641 +0.00(+0.05%)
Jul 14, 2014 8.828 8.857 8.808 8.857 170,170 +0.05(+0.52%)
Jul 11, 2014 8.708 8.827 8.708 8.812 216,801 +0.10(+1.09%)
Jul 10, 2014 8.688 8.820 8.675 8.717 273,710 -0.00(-0.05%)
Jul 09, 2014 8.741 8.762 8.655 8.721 324,968 +0.03(+0.38%)
Jul 08, 2014 8.708 8.741 8.659 8.688 318,748 -0.02(-0.19%)
Jul 07, 2014 8.770 8.812 8.696 8.704 312,690 -0.06(-0.66%)
Jul 03, 2014 8.824 8.762 8.762 8.762 190,236 -0.09(-1.03%)
Jul 02, 2014 8.903 8.915 8.824 8.854 388,558 -0.07(-0.74%)
Jul 01, 2014 8.911 8.936 8.890 8.919 445,368 +0.05(+0.52%)
Jun 30, 2014 8.865 8.898 8.815 8.873 521,716 -0.03(-0.32%)
Jun 27, 2014 8.815 8.902 8.791 8.902 319,859 +0.10(+1.17%)
Jun 26, 2014 8.774 8.848 8.741 8.799 344,245 +0.05(+0.56%)
Jun 25, 2014 8.700 8.774 8.692 8.750 311,471 +0.07(+0.76%)
Jun 24, 2014 8.741 8.791 8.684 8.684 413,099 -0.06(-0.66%)
Jun 23, 2014 8.708 8.778 8.708 8.741 276,892 +0.03(+0.37%)
Jun 20, 2014 8.704 8.737 8.659 8.709 336,095 +0.00(+0.06%)
Jun 19, 2014 8.704 8.774 8.696 8.704 437,973 -0.00(-0.05%)
Jun 18, 2014 8.766 8.795 8.700 8.708 311,294 -0.08(-0.89%)
Jun 17, 2014 8.610 8.807 8.610 8.787 391,682 +0.16(+1.81%)
Jun 16, 2014 8.552 8.638 8.540 8.630 333,648 +0.09(+1.11%)
Jun 13, 2014 8.494 8.548 8.486 8.536 156,786 +0.02(+0.29%)
Jun 12, 2014 8.606 8.638 8.494 8.511 263,900 -0.11(-1.24%)
Jun 11, 2014 8.593 8.663 8.593 8.618 259,167 +0.02(+0.19%)
Jun 10, 2014 8.606 8.643 8.593 8.601 254,557 -0.01(-0.14%)
Jun 06, 2014 8.614 8.651 8.610 8.614 189,735 +0.00(+0.05%)
Jun 05, 2014 8.618 8.676 8.610 8.610 285,739 -0.02(-0.24%)
Jun 04, 2014 8.643 8.684 8.614 8.630 635,578 +0.01(+0.10%)
Jun 03, 2014 8.581 8.630 8.581 8.622 347,821 +0.02(+0.19%)
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.