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 )

N/A 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 29, 2016 4.758 4.957 4.652 4.666 173,824 +0.04(+0.90%)
Jan 28, 2016 4.536 4.689 4.513 4.624 188,192 +0.28(+6.38%)
Jan 27, 2016 4.449 4.610 4.278 4.347 178,788 -0.12(-2.79%)
Jan 26, 2016 4.208 4.587 4.098 4.472 351,424 +0.33(+7.92%)
Jan 25, 2016 4.134 4.305 4.088 4.144 492,845 -0.02(-0.55%)
Jan 22, 2016 3.816 4.181 3.816 4.167 427,949 +0.48(+13.03%)
Jan 21, 2016 3.594 3.756 3.539 3.686 732,153 +0.15(+4.18%)
Jan 20, 2016 3.696 3.714 3.257 3.539 905,387 -0.27(-7.15%)
Jan 19, 2016 4.005 4.033 3.696 3.811 570,360 -0.19(-4.84%)
Jan 15, 2016 4.144 4.005 4.005 4.005 301,328 -0.29(-6.77%)
Jan 14, 2016 4.042 4.301 4.042 4.296 247,758 +0.26(+6.41%)
Jan 13, 2016 4.449 4.555 3.959 4.037 328,766 -0.37(-8.48%)
Jan 12, 2016 4.583 4.675 4.181 4.412 366,326 -0.07(-1.62%)
Jan 11, 2016 4.777 4.830 4.453 4.484 260,749 -0.29(-6.12%)
Jan 08, 2016 4.735 4.855 4.656 4.777 248,379 +0.13(+2.89%)
Jan 07, 2016 4.777 4.874 4.629 4.643 246,630 -0.22(-4.47%)
Jan 06, 2016 5.026 5.045 4.800 4.860 417,976 -0.25(-4.97%)
Jan 05, 2016 5.105 5.174 5.040 5.114 534,391 +0.00(+0.09%)
Jan 04, 2016 4.851 5.123 4.851 5.109 361,975 +0.18(+3.70%)
Dec 31, 2015 4.803 4.927 4.927 4.927 977,593 +0.15(+3.06%)
Dec 30, 2015 4.799 4.940 4.689 4.780 841,532 -0.15(-2.97%)
Dec 29, 2015 5.128 5.160 4.835 4.927 788,121 -0.07(-1.37%)
Dec 28, 2015 5.178 5.178 4.968 4.995 712,139 -0.23(-4.38%)
Dec 24, 2015 5.393 5.224 5.224 5.224 293,802 -0.14(-2.56%)
Dec 23, 2015 5.055 5.503 5.018 5.361 831,514 +0.43(+8.72%)
Dec 22, 2015 4.689 5.005 4.675 4.931 463,773 +0.30(+6.42%)
Dec 21, 2015 4.574 4.657 4.520 4.634 421,185 +0.06(+1.30%)
Dec 18, 2015 4.405 4.597 4.405 4.574 1,027,133 +0.11(+2.56%)
Dec 17, 2015 4.373 4.584 4.241 4.460 1,210,416 +0.11(+2.63%)
Dec 16, 2015 4.144 4.387 4.131 4.346 815,969 +0.16(+3.94%)
Dec 15, 2015 4.158 4.227 4.126 4.181 862,662 +0.11(+2.81%)
Dec 14, 2015 4.222 4.245 4.035 4.067 544,807 -0.23(-5.32%)
Dec 11, 2015 4.451 4.478 4.268 4.295 678,181 -0.23(-5.15%)
Dec 10, 2015 4.561 4.671 4.465 4.529 825,694 -0.00(-0.10%)
Dec 09, 2015 4.323 4.561 4.323 4.533 570,300 +0.23(+5.31%)
Dec 08, 2015 4.186 4.414 4.103 4.305 1,118,492 +0.02(+0.43%)
Dec 07, 2015 4.730 4.730 4.149 4.286 869,863 -0.52(-10.76%)
Dec 04, 2015 4.972 4.972 4.753 4.803 428,586 -0.22(-4.28%)
Dec 03, 2015 5.151 5.151 4.968 5.018 793,708 -0.09(-1.79%)
Dec 02, 2015 5.238 5.300 5.078 5.110 343,016 -0.16(-2.95%)
Dec 01, 2015 5.284 5.329 5.238 5.265 398,531 -0.04(-0.82%)
Nov 30, 2015 5.354 5.404 5.268 5.309 322,286 +0.00(+0.00%)
Nov 27, 2015 5.418 5.427 5.254 5.309 100,128 -0.13(-2.34%)
Nov 25, 2015 5.377 5.436 5.436 5.436 204,037 +0.03(+0.50%)
Nov 24, 2015 5.322 5.535 5.257 5.408 539,365 +0.13(+2.40%)
Nov 23, 2015 5.418 5.467 5.254 5.282 399,732 -0.13(-2.35%)
Nov 20, 2015 5.558 5.630 5.377 5.408 319,551 -0.10(-1.73%)
Nov 19, 2015 5.531 5.531 5.458 5.504 198,256 -0.04(-0.74%)
Nov 18, 2015 5.644 5.712 5.499 5.544 297,619 +0.02(+0.41%)
Nov 17, 2015 5.680 5.773 5.377 5.522 741,090 -0.11(-2.03%)
Nov 16, 2015 5.472 5.680 5.372 5.636 557,296 +0.19(+3.52%)
Nov 13, 2015 5.517 5.535 5.195 5.445 950,062 -0.06(-1.07%)
Nov 12, 2015 5.558 5.608 5.467 5.504 275,411 -0.10(-1.78%)
Nov 11, 2015 5.767 5.767 5.576 5.603 417,493 -0.13(-2.22%)
Nov 10, 2015 5.844 5.939 5.717 5.730 442,761 -0.16(-2.69%)
Nov 09, 2015 5.957 6.020 5.865 5.889 200,911 -0.12(-2.04%)
Nov 06, 2015 6.102 6.102 6.007 6.011 132,472 -0.12(-2.00%)
Nov 05, 2015 6.234 6.265 6.047 6.134 231,250 -0.04(-0.66%)
Nov 04, 2015 6.496 6.496 6.079 6.175 441,876 -0.19(-2.92%)
Nov 03, 2015 6.383 6.399 6.311 6.360 458,102 +0.07(+1.15%)
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.