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 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%)
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.