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 (%)
Oct 31, 2019 5.894 5.894 5.847 5.867 109,640 -0.02(-0.35%)
Oct 30, 2019 5.854 5.889 5.827 5.888 163,411 +0.02(+0.35%)
Oct 29, 2019 5.881 5.881 5.813 5.867 129,668 +0.01(+0.12%)
Oct 28, 2019 5.949 5.955 5.860 5.860 197,649 -0.07(-1.14%)
Oct 25, 2019 5.894 5.928 5.867 5.928 112,470 +0.05(+0.92%)
Oct 24, 2019 5.949 5.949 5.827 5.874 230,176 -0.02(-0.34%)
Oct 23, 2019 5.949 5.949 5.881 5.894 73,161 -0.01(-0.11%)
Oct 22, 2019 5.935 5.942 5.894 5.901 130,422 +0.01(+0.12%)
Oct 21, 2019 5.935 5.985 5.881 5.894 158,636 -0.04(-0.68%)
Oct 18, 2019 5.894 5.942 5.860 5.935 105,385 +0.08(+1.39%)
Oct 17, 2019 5.874 5.894 5.850 5.854 62,772 -0.01(-0.12%)
Oct 16, 2019 5.928 5.942 5.829 5.860 166,296 -0.06(-1.03%)
Oct 15, 2019 5.982 5.982 5.908 5.921 179,554 -0.01(-0.11%)
Oct 14, 2019 5.969 5.976 5.894 5.928 120,358 -0.05(-0.91%)
Oct 11, 2019 6.050 6.064 5.969 5.982 106,418 +0.03(+0.46%)
Oct 10, 2019 5.996 6.006 5.942 5.955 122,693 -0.03(-0.45%)
Oct 09, 2019 6.030 6.084 5.982 5.982 129,013 -0.05(-0.79%)
Oct 08, 2019 6.111 6.111 6.013 6.030 190,336 -0.07(-1.11%)
Oct 07, 2019 6.111 6.111 6.057 6.098 113,525 -0.01(-0.22%)
Oct 04, 2019 6.125 6.188 6.091 6.111 69,371 -0.01(-0.11%)
Oct 03, 2019 6.145 6.145 6.050 6.118 146,062 -0.03(-0.55%)
Oct 02, 2019 6.165 6.179 6.098 6.152 156,558 -0.09(-1.52%)
Oct 01, 2019 6.301 6.301 6.226 6.247 83,797 -0.02(-0.38%)
Sep 30, 2019 6.237 6.270 6.223 6.270 112,503 +0.05(+0.86%)
Sep 27, 2019 6.203 6.217 6.136 6.217 128,112 +0.02(+0.33%)
Sep 26, 2019 6.196 6.200 6.123 6.196 83,658 +0.02(+0.33%)
Sep 25, 2019 6.230 6.230 6.136 6.176 107,233 -0.06(-0.97%)
Sep 24, 2019 6.317 6.324 6.237 6.237 237,348 -0.05(-0.75%)
Sep 23, 2019 6.257 6.284 6.230 6.284 79,324 +0.01(+0.11%)
Sep 20, 2019 6.277 6.291 6.190 6.277 76,183 +0.04(+0.65%)
Sep 19, 2019 6.284 6.284 6.210 6.237 92,016 +0.01(+0.11%)
Sep 18, 2019 6.270 6.277 6.223 6.230 84,426 -0.07(-1.17%)
Sep 17, 2019 6.297 6.311 6.230 6.304 198,623 +0.01(+0.11%)
Sep 16, 2019 6.378 6.378 6.270 6.297 132,278 +0.06(+0.97%)
Sep 13, 2019 6.217 6.237 6.136 6.237 231,971 +0.03(+0.54%)
Sep 12, 2019 6.257 6.277 6.190 6.203 135,138 -0.05(-0.86%)
Sep 11, 2019 6.250 6.264 6.223 6.257 211,834 +0.03(+0.43%)
Sep 10, 2019 6.170 6.237 6.163 6.230 145,999 +0.07(+1.20%)
Sep 09, 2019 6.075 6.163 6.075 6.156 150,808 +0.09(+1.44%)
Sep 06, 2019 6.136 6.136 6.028 6.069 141,504 -0.05(-0.88%)
Sep 05, 2019 6.116 6.163 6.082 6.123 291,868 +0.02(+0.33%)
Sep 04, 2019 6.062 6.109 6.055 6.102 129,094 +0.06(+0.95%)
Sep 03, 2019 6.028 6.055 5.948 6.045 161,594 -0.02(-0.33%)
Aug 30, 2019 6.059 6.085 6.039 6.065 104,421 +0.04(+0.66%)
Aug 29, 2019 6.045 6.070 6.012 6.025 189,564 +0.05(+0.78%)
Aug 28, 2019 5.939 6.005 5.919 5.979 309,686 +0.07(+1.24%)
Aug 27, 2019 6.005 6.005 5.900 5.905 177,569 -0.07(-1.12%)
Aug 26, 2019 6.012 6.019 5.945 5.972 114,904 +0.02(+0.34%)
Aug 23, 2019 6.039 6.052 5.939 5.952 187,089 -0.10(-1.65%)
Aug 22, 2019 6.112 6.112 6.039 6.052 195,176 -0.03(-0.55%)
Aug 21, 2019 6.092 6.110 6.052 6.085 98,789 +0.02(+0.33%)
Aug 20, 2019 6.039 6.092 6.019 6.065 128,952 +0.02(+0.33%)
Aug 19, 2019 6.045 6.152 6.012 6.045 250,777 +0.04(+0.67%)
Aug 16, 2019 5.899 6.032 5.899 6.005 98,570 +0.09(+1.46%)
Aug 15, 2019 5.932 5.992 5.904 5.919 167,030 -0.04(-0.67%)
Aug 14, 2019 6.039 6.039 5.905 5.959 204,991 -0.11(-1.76%)
Aug 13, 2019 5.979 6.085 5.972 6.065 107,259 +0.06(+1.00%)
Aug 12, 2019 6.065 6.065 5.992 6.005 78,813 -0.07(-1.10%)
Aug 09, 2019 6.145 6.145 6.050 6.072 67,664 -0.02(-0.33%)
Aug 08, 2019 6.039 6.099 5.992 6.092 217,835 +0.11(+1.78%)
Aug 07, 2019 6.019 6.045 5.845 5.985 364,216 -0.09(-1.43%)
Aug 06, 2019 6.179 6.226 6.052 6.072 236,569 -0.09(-1.51%)
Aug 05, 2019 6.252 6.252 6.039 6.165 363,128 -0.12(-1.91%)
Aug 02, 2019 6.312 6.332 6.266 6.285 195,341 -0.04(-0.63%)
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.