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 (%)
Oct 30, 2015 6.303 6.371 6.195 6.236 248,303 +0.02(+0.36%)
Oct 29, 2015 6.411 6.452 6.200 6.213 375,274 -0.18(-2.75%)
Oct 28, 2015 6.047 6.389 5.993 6.389 313,638 +0.40(+6.69%)
Oct 27, 2015 5.993 6.060 5.880 5.988 1,054,420 -0.07(-1.11%)
Oct 26, 2015 6.155 6.155 6.038 6.056 335,017 -0.12(-1.89%)
Oct 23, 2015 6.330 6.339 6.105 6.173 380,926 -0.11(-1.72%)
Oct 22, 2015 6.335 6.335 6.236 6.281 214,739 -0.02(-0.29%)
Oct 21, 2015 6.339 6.356 6.267 6.299 180,970 -0.04(-0.71%)
Oct 20, 2015 6.344 6.416 6.332 6.344 151,555 -0.00(-0.07%)
Oct 19, 2015 6.488 6.492 6.344 6.348 106,224 -0.17(-2.56%)
Oct 16, 2015 6.438 6.600 6.389 6.515 193,314 +0.13(+1.97%)
Oct 15, 2015 6.339 6.398 6.218 6.389 175,691 +0.08(+1.21%)
Oct 14, 2015 6.357 6.411 6.150 6.312 290,291 -0.09(-1.47%)
Oct 13, 2015 6.263 6.407 6.182 6.407 273,734 +0.09(+1.39%)
Oct 12, 2015 6.645 6.645 6.213 6.319 558,571 -0.27(-4.13%)
Oct 09, 2015 6.519 6.641 6.474 6.591 152,215 +0.14(+2.16%)
Oct 08, 2015 6.330 6.483 6.330 6.452 147,852 +0.09(+1.49%)
Oct 07, 2015 6.569 6.569 6.250 6.357 272,639 -0.06(-0.91%)
Oct 06, 2015 6.200 6.542 6.200 6.416 681,517 +0.21(+3.41%)
Oct 05, 2015 6.128 6.254 6.074 6.204 168,585 +0.17(+2.83%)
Oct 02, 2015 5.691 6.051 5.655 6.033 329,069 +0.27(+4.77%)
Oct 01, 2015 5.651 5.858 5.633 5.759 514,498 +0.22(+3.94%)
Sep 30, 2015 5.550 5.639 5.376 5.541 546,696 +0.02(+0.40%)
Sep 29, 2015 5.706 5.755 5.474 5.518 555,358 -0.21(-3.74%)
Sep 28, 2015 5.907 5.946 5.599 5.733 271,753 -0.24(-4.03%)
Sep 25, 2015 6.089 6.089 5.893 5.973 293,954 -0.03(-0.52%)
Sep 24, 2015 5.951 6.049 5.808 6.005 367,295 +0.01(+0.15%)
Sep 23, 2015 6.058 6.076 5.960 5.996 311,524 -0.02(-0.30%)
Sep 22, 2015 6.112 6.156 5.991 6.014 221,579 -0.11(-1.82%)
Sep 21, 2015 6.228 6.259 6.125 6.125 123,133 -0.01(-0.15%)
Sep 18, 2015 6.134 6.196 6.094 6.134 93,250 -0.05(-0.79%)
Sep 17, 2015 6.277 6.340 6.161 6.183 179,731 -0.06(-0.94%)
Sep 16, 2015 6.107 6.335 6.107 6.242 280,560 +0.19(+3.19%)
Sep 15, 2015 6.054 6.143 6.000 6.049 343,451 +0.05(+0.88%)
Sep 14, 2015 6.009 6.049 5.947 5.997 129,183 +0.04(+0.69%)
Sep 11, 2015 6.054 6.134 5.933 5.956 231,353 -0.16(-2.63%)
Sep 10, 2015 6.228 6.246 6.103 6.116 240,725 -0.08(-1.22%)
Sep 09, 2015 6.321 6.337 6.165 6.192 230,292 -0.12(-1.84%)
Sep 08, 2015 6.406 6.420 6.277 6.308 217,789 -0.03(-0.42%)
Sep 04, 2015 6.437 6.335 6.335 6.335 235,816 -0.17(-2.67%)
Sep 03, 2015 6.585 6.738 6.495 6.509 171,719 -0.09(-1.42%)
Sep 02, 2015 6.718 6.759 6.514 6.602 173,753 +0.00(+0.00%)
Sep 01, 2015 6.509 6.602 6.460 6.602 199,737 -0.03(-0.52%)
Aug 31, 2015 6.659 6.756 6.486 6.637 307,191 -0.04(-0.60%)
Aug 28, 2015 6.725 6.792 6.526 6.677 225,154 -0.03(-0.46%)
Aug 27, 2015 6.464 6.889 6.411 6.708 352,359 +0.34(+5.36%)
Aug 26, 2015 6.189 6.406 6.061 6.366 477,947 +0.32(+5.35%)
Aug 25, 2015 6.415 6.420 6.025 6.043 332,690 -0.11(-1.73%)
Aug 24, 2015 6.233 6.380 5.777 6.149 469,842 -0.30(-4.60%)
Aug 21, 2015 6.583 6.621 6.371 6.446 311,229 -0.15(-2.23%)
Aug 20, 2015 6.721 6.805 6.588 6.592 390,094 -0.14(-2.04%)
Aug 19, 2015 6.880 6.911 6.668 6.730 303,374 -0.11(-1.56%)
Aug 18, 2015 6.801 6.889 6.668 6.836 307,471 +0.05(+0.72%)
Aug 17, 2015 6.925 6.969 6.756 6.787 543,714 -0.16(-2.23%)
Aug 14, 2015 6.708 6.978 6.699 6.942 322,684 +0.20(+3.02%)
Aug 13, 2015 6.708 6.739 6.601 6.739 351,682 +0.04(+0.66%)
Aug 12, 2015 6.437 6.716 6.366 6.694 344,003 +0.23(+3.49%)
Aug 11, 2015 6.424 6.477 6.331 6.468 245,527 -0.01(-0.21%)
Aug 10, 2015 6.406 6.504 6.318 6.482 221,285 +0.15(+2.31%)
Aug 07, 2015 6.225 6.358 6.193 6.335 413,253 +0.13(+2.07%)
Aug 06, 2015 6.198 6.264 5.963 6.207 500,675 -0.03(-0.50%)
Aug 05, 2015 6.468 6.533 6.216 6.238 450,338 -0.21(-3.23%)
Aug 04, 2015 6.659 6.659 6.420 6.446 599,837 -0.23(-3.39%)
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.