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, 2019 5.587 5.650 5.543 5.593 264,454 -0.01(-0.22%)
Jan 30, 2019 5.549 5.637 5.543 5.606 151,078 +0.08(+1.37%)
Jan 29, 2019 5.505 5.556 5.474 5.530 136,656 +0.06(+1.03%)
Jan 28, 2019 5.461 5.493 5.423 5.474 120,450 -0.02(-0.34%)
Jan 25, 2019 5.486 5.505 5.467 5.493 207,892 +0.04(+0.81%)
Jan 24, 2019 5.379 5.472 5.379 5.449 207,581 +0.06(+1.05%)
Jan 23, 2019 5.449 5.449 5.361 5.392 116,923 -0.02(-0.35%)
Jan 22, 2019 5.480 5.480 5.386 5.411 296,399 -0.08(-1.49%)
Jan 18, 2019 5.449 5.499 5.436 5.493 273,534 +0.08(+1.39%)
Jan 17, 2019 5.373 5.421 5.365 5.417 227,311 +0.04(+0.82%)
Jan 16, 2019 5.304 5.379 5.304 5.373 213,215 +0.06(+1.07%)
Jan 15, 2019 5.285 5.335 5.272 5.316 244,159 +0.08(+1.44%)
Jan 14, 2019 5.260 5.279 5.197 5.241 196,531 -0.04(-0.72%)
Jan 11, 2019 5.310 5.329 5.266 5.279 284,978 -0.01(-0.12%)
Jan 10, 2019 5.342 5.363 5.285 5.285 498,115 -0.09(-1.64%)
Jan 09, 2019 5.417 5.430 5.373 5.373 277,102 +0.01(+0.12%)
Jan 08, 2019 5.254 5.389 5.254 5.367 293,996 +0.16(+3.14%)
Jan 07, 2019 5.077 5.222 5.071 5.203 270,401 +0.19(+3.76%)
Jan 04, 2019 4.914 5.059 4.901 5.014 369,851 +0.19(+3.91%)
Jan 03, 2019 4.775 4.845 4.738 4.826 292,270 +0.06(+1.19%)
Jan 02, 2019 4.675 4.838 4.606 4.769 439,041 +0.07(+1.54%)
Dec 31, 2018 4.585 4.715 4.566 4.697 1,122,790 +0.14(+3.15%)
Dec 28, 2018 4.516 4.610 4.448 4.553 671,041 +0.06(+1.39%)
Dec 27, 2018 4.522 4.522 4.379 4.491 744,504 -0.04(-0.83%)
Dec 26, 2018 4.367 4.547 4.320 4.529 941,655 +0.18(+4.15%)
Dec 24, 2018 4.448 4.454 4.339 4.348 383,521 -0.12(-2.65%)
Dec 21, 2018 4.541 4.603 4.466 4.466 619,830 -0.08(-1.78%)
Dec 20, 2018 4.659 4.672 4.491 4.547 733,478 -0.12(-2.54%)
Dec 19, 2018 4.697 4.828 4.666 4.666 587,440 -0.01(-0.27%)
Dec 18, 2018 4.815 4.852 4.666 4.678 437,774 -0.15(-3.10%)
Dec 17, 2018 5.014 5.021 4.803 4.828 913,547 -0.20(-3.97%)
Dec 14, 2018 5.008 5.089 5.002 5.027 374,049 -0.05(-0.98%)
Dec 13, 2018 5.014 5.103 5.014 5.077 469,802 +0.04(+0.87%)
Dec 12, 2018 5.021 5.087 5.021 5.033 474,479 +0.02(+0.44%)
Dec 11, 2018 5.027 5.046 4.990 5.011 427,340 +0.02(+0.44%)
Dec 10, 2018 4.996 5.033 4.933 4.990 437,583 -0.04(-0.74%)
Dec 07, 2018 5.120 5.151 5.014 5.027 714,065 -0.02(-0.49%)
Dec 06, 2018 5.120 5.133 4.958 5.052 1,120,920 -0.14(-2.76%)
Dec 04, 2018 5.320 5.326 5.176 5.195 247,225 -0.14(-2.57%)
Dec 03, 2018 5.345 5.357 5.320 5.332 304,527 +0.08(+1.60%)
Nov 30, 2018 5.205 5.273 5.131 5.248 417,546 +0.04(+0.83%)
Nov 29, 2018 5.155 5.251 5.155 5.205 369,271 +0.04(+0.72%)
Nov 28, 2018 5.149 5.180 5.112 5.168 189,881 +0.04(+0.72%)
Nov 27, 2018 5.168 5.186 5.118 5.131 177,122 -0.04(-0.72%)
Nov 26, 2018 5.174 5.230 5.162 5.168 179,587 +0.02(+0.36%)
Nov 23, 2018 5.137 5.180 5.106 5.149 72,398 -0.05(-0.95%)
Nov 21, 2018 5.199 5.199 5.199 0 +0.07(+1.45%)
Nov 20, 2018 5.291 5.291 5.096 5.125 375,210 -0.17(-3.15%)
Nov 19, 2018 5.291 5.384 5.291 5.291 162,532 -0.06(-1.04%)
Nov 16, 2018 5.372 5.415 5.341 5.347 108,030 +0.00(+0.00%)
Nov 15, 2018 5.328 5.365 5.309 5.347 141,807 +0.04(+0.70%)
Nov 14, 2018 5.372 5.378 5.291 5.310 212,072 -0.02(-0.35%)
Nov 13, 2018 5.353 5.436 5.291 5.328 242,630 -0.06(-1.03%)
Nov 12, 2018 5.495 5.495 5.384 5.384 131,543 -0.07(-1.36%)
Nov 09, 2018 5.470 5.476 5.421 5.458 204,886 -0.06(-1.12%)
Nov 08, 2018 5.489 5.538 5.489 5.520 246,441 +0.01(+0.22%)
Nov 07, 2018 5.421 5.507 5.415 5.507 200,375 +0.11(+2.06%)
Nov 06, 2018 5.347 5.396 5.328 5.396 257,740 +0.08(+1.51%)
Nov 05, 2018 5.285 5.365 5.279 5.316 185,563 +0.05(+0.94%)
Nov 02, 2018 5.396 5.396 5.230 5.267 225,941 -0.09(-1.73%)
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.