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 New Opportunities MLP & Energy Fund (NY: FPL )

7.760 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 (%)
Jan 31, 2024 6.822 6.861 6.812 6.822 50,356 +0.02(+0.29%)
Jan 30, 2024 6.773 6.827 6.764 6.802 115,219 -0.03(-0.43%)
Jan 29, 2024 6.793 6.852 6.793 6.832 58,668 +0.02(+0.29%)
Jan 26, 2024 6.753 6.812 6.753 6.812 18,223 +0.06(+0.87%)
Jan 25, 2024 6.674 6.773 6.674 6.753 45,270 +0.09(+1.33%)
Jan 24, 2024 6.743 6.760 6.645 6.665 73,852 -0.03(-0.44%)
Jan 23, 2024 6.714 6.744 6.665 6.694 58,338 -0.04(-0.58%)
Jan 22, 2024 6.704 6.773 6.704 6.734 60,710 +0.03(+0.44%)
Jan 19, 2024 6.704 6.743 6.665 6.704 27,885 +0.00(+0.00%)
Jan 18, 2024 6.783 6.783 6.650 6.704 49,550 -0.06(-0.87%)
Jan 17, 2024 6.743 6.793 6.674 6.763 115,787 -0.02(-0.29%)
Jan 16, 2024 6.852 6.861 6.741 6.783 76,838 -0.07(-1.01%)
Jan 12, 2024 6.832 6.861 6.812 6.852 14,176 +0.04(+0.58%)
Jan 11, 2024 6.891 6.891 6.774 6.812 44,247 -0.05(-0.72%)
Jan 10, 2024 6.852 6.861 6.793 6.861 37,409 +0.01(+0.14%)
Jan 09, 2024 6.842 6.852 6.704 6.852 48,634 +0.02(+0.29%)
Jan 08, 2024 6.763 6.842 6.714 6.832 51,597 +0.02(+0.29%)
Jan 05, 2024 6.753 6.822 6.753 6.812 52,519 +0.06(+0.87%)
Jan 04, 2024 6.822 6.852 6.753 6.753 47,169 -0.05(-0.72%)
Jan 03, 2024 6.724 6.830 6.714 6.802 71,894 +0.07(+1.02%)
Jan 02, 2024 6.596 6.758 6.596 6.734 100,737 -0.00(-0.04%)
Dec 29, 2023 6.726 6.805 6.672 6.736 47,556 +0.02(+0.29%)
Dec 28, 2023 6.687 6.746 6.669 6.716 39,356 -0.02(-0.29%)
Dec 27, 2023 6.707 6.736 6.682 6.736 35,516 +0.03(+0.44%)
Dec 26, 2023 6.667 6.736 6.658 6.707 54,986 +0.04(+0.66%)
Dec 22, 2023 6.697 6.731 6.648 6.663 38,577 +0.03(+0.52%)
Dec 21, 2023 6.677 6.678 6.618 6.628 105,812 -0.05(-0.73%)
Dec 20, 2023 6.677 6.773 6.677 6.677 31,401 -0.04(-0.58%)
Dec 19, 2023 6.687 6.726 6.687 6.716 68,127 +0.05(+0.73%)
Dec 18, 2023 6.579 6.795 6.579 6.667 57,245 +0.00(+0.00%)
Dec 15, 2023 6.775 6.814 6.560 6.667 28,466 -0.09(-1.30%)
Dec 14, 2023 6.756 6.844 6.736 6.756 48,400 +0.06(+0.88%)
Dec 13, 2023 6.589 6.707 6.552 6.697 32,640 +0.12(+1.79%)
Dec 12, 2023 6.638 6.638 6.540 6.579 20,871 -0.04(-0.59%)
Dec 11, 2023 6.726 6.726 6.618 6.618 69,637 -0.11(-1.60%)
Dec 08, 2023 6.726 6.795 6.667 6.726 54,837 -0.01(-0.15%)
Dec 07, 2023 6.805 6.805 6.716 6.736 53,331 -0.03(-0.43%)
Dec 06, 2023 6.834 6.872 6.765 6.765 53,106 -0.08(-1.14%)
Dec 05, 2023 6.863 6.872 6.795 6.844 38,225 -0.04(-0.57%)
Dec 04, 2023 6.844 6.922 6.844 6.883 45,961 -0.02(-0.28%)
Dec 01, 2023 6.863 6.912 6.853 6.902 52,125 +0.07(+1.04%)
Nov 30, 2023 6.807 6.846 6.758 6.831 50,593 +0.06(+0.94%)
Nov 29, 2023 6.768 6.792 6.719 6.768 31,725 +0.03(+0.43%)
Nov 28, 2023 6.758 6.758 6.710 6.739 31,355 +0.04(+0.58%)
Nov 27, 2023 6.690 6.745 6.651 6.700 27,485 -0.03(-0.43%)
Nov 24, 2023 6.739 6.788 6.708 6.729 15,542 +0.02(+0.29%)
Nov 22, 2023 6.622 6.739 6.622 6.710 56,111 -0.03(-0.43%)
Nov 21, 2023 6.700 6.788 6.693 6.739 52,731 -0.02(-0.29%)
Nov 20, 2023 6.807 6.807 6.690 6.758 47,376 +0.00(+0.00%)
Nov 17, 2023 6.719 6.768 6.642 6.758 37,163 +0.13(+1.91%)
Nov 16, 2023 6.768 6.836 6.632 6.632 90,856 -0.19(-2.85%)
Nov 15, 2023 6.866 6.918 6.749 6.827 101,223 +0.04(+0.57%)
Nov 14, 2023 6.710 6.973 6.690 6.788 113,758 +0.17(+2.50%)
Nov 13, 2023 6.651 6.651 6.585 6.622 45,950 +0.02(+0.32%)
Nov 10, 2023 6.680 6.680 6.583 6.601 14,658 -0.01(-0.17%)
Nov 09, 2023 6.680 6.749 6.583 6.612 60,310 -0.04(-0.59%)
Nov 08, 2023 6.651 6.710 6.593 6.651 73,214 -0.01(-0.15%)
Nov 07, 2023 6.671 6.671 6.622 6.661 30,406 -0.06(-0.83%)
Nov 06, 2023 6.788 6.807 6.700 6.717 69,081 -0.08(-1.18%)
Nov 03, 2023 6.797 6.797 6.725 6.797 34,775 +0.06(+0.87%)
Nov 02, 2023 6.583 6.749 6.573 6.739 42,756 +0.22(+3.44%)
Nov 01, 2023 6.418 6.583 6.398 6.515 50,356 +0.05(+0.72%)
Oct 31, 2023 6.401 6.498 6.391 6.469 29,843 +0.08(+1.21%)
Oct 30, 2023 6.333 6.449 6.314 6.391 25,674 +0.07(+1.07%)
Oct 27, 2023 6.411 6.459 6.323 6.323 101,879 -0.07(-1.06%)
Oct 26, 2023 6.449 6.464 6.323 6.391 34,028 -0.12(-1.79%)
Oct 25, 2023 6.304 6.556 6.256 6.507 99,264 -0.03(-0.44%)
Oct 24, 2023 6.430 6.565 6.362 6.536 231,924 +0.56(+9.40%)
Oct 23, 2023 5.965 6.014 5.955 5.975 59,526 -0.04(-0.64%)
Oct 20, 2023 6.110 6.110 6.014 6.014 24,685 -0.09(-1.43%)
Oct 19, 2023 6.091 6.139 6.059 6.101 38,589 -0.02(-0.32%)
Oct 18, 2023 6.159 6.198 6.110 6.120 25,378 -0.06(-0.94%)
Oct 17, 2023 6.198 6.227 6.145 6.178 36,240 -0.01(-0.16%)
Oct 16, 2023 6.159 6.198 6.120 6.188 36,871 +0.07(+1.11%)
Oct 13, 2023 6.052 6.120 6.043 6.120 19,366 +0.07(+1.12%)
Oct 12, 2023 6.062 6.062 6.014 6.052 38,453 +0.01(+0.16%)
Oct 11, 2023 6.014 6.052 5.984 6.043 24,292 +0.03(+0.48%)
Oct 10, 2023 6.004 6.043 5.936 6.014 28,055 +0.05(+0.81%)
Oct 09, 2023 5.907 5.984 5.888 5.965 27,373 +0.12(+2.02%)
Oct 06, 2023 5.801 5.907 5.723 5.847 45,329 +0.06(+0.97%)
Oct 05, 2023 5.781 5.820 5.742 5.791 36,069 +0.01(+0.17%)
Oct 04, 2023 5.820 5.820 5.704 5.781 28,773 -0.06(-1.00%)
Oct 03, 2023 5.888 5.888 5.781 5.839 65,581 -0.06(-0.99%)
Oct 02, 2023 6.023 6.023 5.820 5.897 46,326 -0.13(-2.13%)
Sep 29, 2023 6.122 6.122 5.987 6.026 22,060 -0.06(-0.95%)
Sep 28, 2023 6.151 6.170 6.036 6.083 34,582 -0.04(-0.63%)
Sep 27, 2023 6.103 6.170 6.083 6.122 40,407 +0.03(+0.55%)
Sep 26, 2023 6.199 6.199 6.083 6.088 14,347 -0.09(-1.48%)
Sep 25, 2023 6.103 6.237 6.170 6.180 111,020 +0.03(+0.47%)
Sep 22, 2023 6.151 6.237 6.151 6.151 104,123 +0.01(+0.16%)
Sep 21, 2023 6.189 6.213 6.141 6.141 68,305 -0.04(-0.62%)
Sep 20, 2023 6.132 6.218 6.116 6.180 56,630 +0.01(+0.16%)
Sep 19, 2023 6.160 6.209 6.141 6.170 51,320 +0.03(+0.55%)
Sep 18, 2023 6.083 6.151 6.083 6.136 51,967 +0.06(+1.03%)
Sep 15, 2023 6.151 6.160 6.074 6.074 52,945 -0.07(-1.10%)
Sep 14, 2023 6.122 6.141 6.122 6.141 37,280 +0.04(+0.69%)
Sep 13, 2023 6.103 6.132 6.074 6.099 13,758 +0.03(+0.41%)
Sep 12, 2023 6.035 6.122 6.035 6.074 69,543 +0.00(+0.00%)
Sep 11, 2023 6.112 6.132 6.074 6.074 22,039 -0.06(-0.94%)
Sep 08, 2023 6.093 6.132 6.055 6.131 100,701 +0.11(+1.75%)
Sep 07, 2023 5.958 6.055 5.958 6.026 59,319 +0.05(+0.81%)
Sep 06, 2023 6.112 6.112 5.958 5.978 34,412 -0.11(-1.74%)
Sep 05, 2023 6.151 6.179 6.074 6.083 71,595 -0.06(-0.94%)
Sep 01, 2023 6.189 6.228 6.132 6.141 33,587 +0.01(+0.12%)
Aug 31, 2023 6.115 6.153 6.115 6.134 52,594 +0.02(+0.31%)
Aug 30, 2023 6.105 6.144 6.105 6.115 22,976 +0.01(+0.16%)
Aug 29, 2023 6.067 6.114 6.000 6.105 42,939 +0.02(+0.31%)
Aug 28, 2023 6.048 6.096 6.029 6.086 58,926 +0.06(+0.95%)
Aug 25, 2023 5.962 6.047 5.962 6.029 72,239 +0.05(+0.80%)
Aug 24, 2023 5.962 6.024 5.962 5.981 36,556 -0.03(-0.48%)
Aug 23, 2023 6.010 6.029 5.952 6.010 64,889 -0.04(-0.63%)
Aug 22, 2023 6.077 6.077 6.010 6.048 99,650 -0.02(-0.32%)
Aug 21, 2023 6.029 6.067 5.998 6.067 139,943 +0.02(+0.32%)
Aug 18, 2023 5.971 6.056 5.971 6.048 19,832 +0.04(+0.64%)
Aug 17, 2023 6.010 6.038 6.000 6.010 37,800 +0.04(+0.64%)
Aug 16, 2023 5.990 6.048 5.971 5.971 40,291 -0.03(-0.48%)
Aug 15, 2023 6.105 6.125 6.000 6.000 47,364 -0.11(-1.72%)
Aug 14, 2023 6.144 6.153 6.096 6.105 92,610 -0.05(-0.78%)
Aug 11, 2023 6.096 6.153 6.086 6.153 86,602 +0.09(+1.42%)
Aug 10, 2023 6.067 6.115 6.053 6.067 38,244 +0.04(+0.63%)
Aug 09, 2023 5.981 6.077 5.981 6.029 50,106 +0.03(+0.48%)
Aug 08, 2023 5.981 6.014 5.966 6.000 63,253 -0.04(-0.63%)
Aug 07, 2023 5.943 6.048 5.943 6.038 16,600 +0.06(+0.96%)
Aug 04, 2023 6.077 6.086 5.971 5.981 41,999 -0.05(-0.79%)
Aug 03, 2023 6.019 6.076 6.000 6.029 22,190 +0.02(+0.32%)
Aug 02, 2023 6.105 6.105 5.990 6.010 33,793 -0.11(-1.87%)
Aug 01, 2023 6.105 6.172 6.105 6.124 89,072 -0.03(-0.51%)
Jul 31, 2023 6.079 6.184 6.079 6.155 82,326 +0.07(+1.09%)
Jul 28, 2023 6.051 6.108 6.051 6.089 106,586 +0.05(+0.79%)
Jul 27, 2023 6.070 6.089 6.022 6.041 48,276 -0.03(-0.47%)
Jul 26, 2023 6.041 6.094 6.041 6.070 57,510 +0.00(+0.00%)
Jul 25, 2023 6.070 6.108 6.060 6.070 46,844 +0.00(+0.00%)
Jul 24, 2023 5.984 6.079 5.984 6.070 133,488 +0.09(+1.43%)
Jul 21, 2023 5.965 6.041 5.956 5.984 66,757 +0.03(+0.48%)
Jul 20, 2023 5.946 5.965 5.927 5.956 83,153 +0.06(+0.95%)
Jul 19, 2023 5.889 5.936 5.861 5.900 87,510 +0.04(+0.67%)
Jul 18, 2023 5.803 5.918 5.803 5.861 80,752 +0.08(+1.32%)
Jul 17, 2023 5.775 5.853 5.737 5.784 211,139 +0.02(+0.33%)
Jul 14, 2023 5.861 5.880 5.743 5.765 122,631 -0.08(-1.30%)
Jul 13, 2023 5.870 5.918 5.842 5.842 82,563 -0.02(-0.32%)
Jul 12, 2023 5.842 5.861 5.813 5.861 38,975 +0.06(+0.98%)
Jul 11, 2023 5.756 5.803 5.737 5.803 26,748 +0.10(+1.67%)
Jul 10, 2023 5.689 5.727 5.689 5.708 13,698 +0.01(+0.17%)
Jul 07, 2023 5.623 5.746 5.613 5.699 92,422 +0.04(+0.67%)
Jul 06, 2023 5.756 5.756 5.642 5.661 40,227 -0.08(-1.33%)
Jul 05, 2023 5.737 5.784 5.708 5.737 75,964 -0.03(-0.50%)
Jul 03, 2023 5.756 5.784 5.728 5.765 55,110 +0.07(+1.30%)
Jun 30, 2023 5.682 5.767 5.682 5.692 79,256 +0.04(+0.67%)
Jun 29, 2023 5.644 5.692 5.559 5.654 70,411 +0.05(+0.84%)
Jun 28, 2023 5.597 5.607 5.561 5.607 39,195 +0.05(+0.85%)
Jun 27, 2023 5.531 5.578 5.493 5.559 38,575 +0.05(+0.86%)
Jun 26, 2023 5.493 5.531 5.465 5.512 71,356 +0.09(+1.57%)
Jun 23, 2023 5.436 5.493 5.420 5.427 37,553 -0.04(-0.69%)
Jun 22, 2023 5.559 5.559 5.446 5.465 36,627 -0.04(-0.69%)
Jun 21, 2023 5.512 5.578 5.503 5.503 27,829 -0.01(-0.26%)
Jun 20, 2023 5.550 5.597 5.512 5.517 82,933 -0.07(-1.27%)
Jun 16, 2023 5.578 5.621 5.578 5.588 40,238 +0.02(+0.34%)
Jun 15, 2023 5.578 5.616 5.540 5.569 150,549 +0.10(+1.86%)
May 08, 2023 5.561 5.561 5.458 5.467 33,713 -0.04(-0.68%)
May 05, 2023 5.533 5.533 5.495 5.505 31,222 +0.09(+1.74%)
May 04, 2023 5.523 5.523 5.373 5.411 35,391 -0.07(-1.20%)
May 03, 2023 5.495 5.519 5.458 5.477 13,853 +0.00(+0.00%)
May 02, 2023 5.768 5.768 5.458 5.477 69,554 -0.13(-2.35%)
May 01, 2023 5.636 5.721 5.599 5.608 53,959 -0.00(-0.04%)
Apr 28, 2023 5.554 5.629 5.554 5.610 24,513 +0.07(+1.18%)
Apr 27, 2023 5.480 5.573 5.480 5.545 57,844 +0.04(+0.68%)
Apr 26, 2023 5.592 5.601 5.498 5.508 57,267 -0.10(-1.75%)
Apr 25, 2023 5.629 5.657 5.573 5.606 42,299 -0.07(-1.23%)
Apr 24, 2023 5.657 5.685 5.610 5.676 19,492 +0.04(+0.66%)
Apr 21, 2023 5.592 5.648 5.592 5.638 30,090 +0.03(+0.50%)
Apr 20, 2023 5.582 5.657 5.582 5.610 30,150 -0.04(-0.66%)
Apr 19, 2023 5.685 5.722 5.629 5.648 23,207 -0.05(-0.82%)
Apr 18, 2023 5.648 5.722 5.648 5.694 31,982 +0.01(+0.16%)
Apr 17, 2023 5.713 5.772 5.666 5.685 37,335 -0.02(-0.33%)
Apr 14, 2023 5.732 5.760 5.666 5.704 62,113 -0.06(-0.97%)
Apr 13, 2023 5.853 5.853 5.755 5.760 27,314 -0.02(-0.32%)
Apr 12, 2023 5.872 5.872 5.760 5.778 76,795 +0.02(+0.32%)
Apr 11, 2023 5.694 5.797 5.666 5.760 112,607 +0.06(+0.98%)
Apr 10, 2023 5.601 5.713 5.576 5.704 147,110 +0.12(+2.17%)
Apr 06, 2023 5.638 5.657 5.470 5.582 40,479 -0.04(-0.66%)
Apr 05, 2023 5.564 5.638 5.564 5.620 23,427 +0.05(+0.84%)
Apr 04, 2023 5.657 5.662 5.547 5.573 27,289 -0.10(-1.81%)
Apr 03, 2023 5.620 5.694 5.620 5.676 36,250 +0.13(+2.31%)
Mar 31, 2023 5.529 5.584 5.520 5.547 34,891 +0.02(+0.34%)
Mar 30, 2023 5.482 5.538 5.482 5.529 16,553 +0.07(+1.36%)
Mar 29, 2023 5.436 5.482 5.427 5.455 30,291 +0.08(+1.55%)
Mar 28, 2023 5.343 5.427 5.343 5.371 31,772 +0.03(+0.52%)
Mar 27, 2023 5.269 5.363 5.260 5.343 61,269 +0.15(+2.86%)
Mar 24, 2023 5.102 5.217 4.787 5.195 99,151 +0.06(+1.08%)
Mar 23, 2023 5.269 5.325 5.130 5.139 63,757 -0.10(-1.95%)
Mar 22, 2023 5.371 5.371 5.232 5.241 44,130 -0.06(-1.05%)
Mar 21, 2023 5.390 5.390 5.297 5.297 26,383 +0.01(+0.18%)
Mar 20, 2023 5.288 5.321 5.251 5.288 24,101 +0.02(+0.35%)
Mar 17, 2023 5.334 5.334 5.195 5.269 33,218 -0.05(-0.87%)
Mar 16, 2023 5.204 5.325 5.130 5.315 80,652 +0.06(+1.06%)
Mar 15, 2023 5.371 5.411 5.232 5.260 108,869 -0.19(-3.57%)
Mar 14, 2023 5.445 5.557 5.371 5.455 73,982 +0.05(+0.86%)
Mar 13, 2023 5.436 5.540 5.353 5.408 70,184 -0.07(-1.35%)
Mar 10, 2023 5.622 5.622 5.452 5.482 45,833 -0.13(-2.31%)
Mar 09, 2023 5.733 5.733 5.584 5.612 47,622 -0.06(-1.14%)
Mar 08, 2023 5.687 5.742 5.649 5.677 30,085 -0.03(-0.49%)
Mar 07, 2023 5.826 5.826 5.677 5.705 63,423 -0.09(-1.60%)
Mar 06, 2023 5.798 5.863 5.798 5.798 22,679 -0.01(-0.24%)
Mar 03, 2023 5.816 5.863 5.752 5.812 58,323 -0.01(-0.24%)
Mar 02, 2023 5.779 5.918 5.677 5.826 262,212 +0.09(+1.58%)
Mar 01, 2023 5.708 5.754 5.671 5.735 34,530 +0.06(+1.14%)
Feb 28, 2023 5.735 5.763 5.652 5.671 54,906 -0.01(-0.24%)
Feb 27, 2023 5.726 5.800 5.685 5.685 13,520 -0.04(-0.72%)
Feb 24, 2023 5.754 5.754 5.686 5.726 26,258 -0.05(-0.80%)
Feb 23, 2023 5.735 5.804 5.689 5.772 107,880 +0.11(+1.95%)
Feb 22, 2023 5.680 5.722 5.625 5.661 54,483 -0.02(-0.32%)
Feb 21, 2023 5.744 5.767 5.652 5.680 43,148 -0.07(-1.28%)
Feb 17, 2023 5.791 5.874 5.743 5.754 48,906 -0.08(-1.42%)
Feb 16, 2023 5.901 5.901 5.800 5.837 73,638 -0.03(-0.47%)
Feb 15, 2023 5.938 5.938 5.846 5.864 50,453 -0.07(-1.24%)
Feb 14, 2023 5.874 5.938 5.855 5.938 31,286 +0.06(+1.10%)
Feb 13, 2023 5.901 5.910 5.846 5.874 32,425 +0.06(+0.95%)
Feb 10, 2023 5.735 5.846 5.735 5.818 33,409 +0.12(+2.10%)
Feb 09, 2023 5.791 5.855 5.680 5.698 79,233 -0.10(-1.75%)
Feb 08, 2023 5.855 5.855 5.763 5.800 32,254 -0.04(-0.63%)
Feb 07, 2023 5.791 5.874 5.766 5.837 46,682 +0.05(+0.80%)
Feb 06, 2023 5.827 5.827 5.763 5.791 22,654 -0.03(-0.48%)
Feb 03, 2023 5.874 5.910 5.818 5.818 42,875 -0.08(-1.41%)
Feb 02, 2023 5.846 5.920 5.846 5.901 64,437 +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.