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 (%)
Dec 31, 2021 4.582 4.650 4.565 4.625 153,013 +0.06(+1.30%)
Dec 30, 2021 4.608 4.608 4.557 4.565 203,444 -0.02(-0.37%)
Dec 29, 2021 4.591 4.608 4.544 4.582 135,635 +0.00(+0.00%)
Dec 28, 2021 4.574 4.635 4.565 4.582 227,267 +0.03(+0.56%)
Dec 27, 2021 4.506 4.574 4.481 4.557 144,390 +0.05(+1.13%)
Dec 23, 2021 4.506 4.523 4.472 4.506 121,497 +0.04(+0.95%)
Dec 22, 2021 4.405 4.523 4.405 4.464 271,272 -0.03(-0.75%)
Dec 21, 2021 4.464 4.523 4.464 4.498 84,603 +0.06(+1.33%)
Dec 20, 2021 4.405 4.447 4.342 4.439 208,609 -0.01(-0.19%)
Dec 17, 2021 4.481 4.506 4.405 4.447 171,063 -0.04(-0.94%)
Dec 16, 2021 4.523 4.540 4.464 4.489 233,862 -0.01(-0.19%)
Dec 15, 2021 4.481 4.515 4.391 4.498 150,988 +0.08(+1.72%)
Dec 14, 2021 4.456 4.511 4.405 4.422 98,871 -0.04(-0.95%)
Dec 13, 2021 4.532 4.557 4.456 4.464 160,186 -0.08(-1.86%)
Dec 10, 2021 4.608 4.608 4.515 4.549 107,743 +0.02(+0.37%)
Dec 09, 2021 4.532 4.549 4.481 4.532 141,262 -0.01(-0.19%)
Dec 08, 2021 4.540 4.574 4.515 4.540 93,231 +0.03(+0.75%)
Dec 07, 2021 4.557 4.582 4.506 4.506 128,406 +0.03(+0.57%)
Dec 06, 2021 4.472 4.565 4.472 4.481 129,590 +0.02(+0.38%)
Dec 03, 2021 4.515 4.565 4.447 4.464 171,280 -0.03(-0.56%)
Dec 02, 2021 4.439 4.549 4.439 4.489 146,584 -0.01(-0.19%)
Dec 01, 2021 4.565 4.629 4.472 4.498 95,784 -0.03(-0.61%)
Nov 30, 2021 4.609 4.609 4.559 4.525 417,945 -0.14(-3.06%)
Nov 29, 2021 4.760 4.760 4.626 4.668 134,907 +0.03(+0.54%)
Nov 26, 2021 4.693 4.693 4.609 4.643 147,640 -0.10(-2.12%)
Nov 24, 2021 4.727 4.744 4.660 4.744 87,672 +0.03(+0.53%)
Nov 23, 2021 4.693 4.744 4.685 4.718 78,007 +0.03(+0.72%)
Nov 22, 2021 4.609 4.693 4.584 4.685 109,657 +0.08(+1.64%)
Nov 19, 2021 4.668 4.668 4.592 4.609 180,348 -0.09(-1.96%)
Nov 18, 2021 4.786 4.710 4.693 4.702 257,465 -0.08(-1.75%)
Nov 17, 2021 4.836 4.906 4.786 4.786 48,366 -0.08(-1.72%)
Nov 16, 2021 4.903 4.903 4.861 4.869 95,157 -0.03(-0.69%)
Nov 15, 2021 4.886 4.928 4.861 4.903 81,692 +0.04(+0.86%)
Nov 12, 2021 4.853 4.869 4.836 4.861 63,580 -0.02(-0.34%)
Nov 11, 2021 4.811 4.895 4.801 4.878 243,157 +0.08(+1.75%)
Nov 10, 2021 4.828 4.794 34,816 -0.03(-0.52%)
Nov 09, 2021 4.819 4.819 4.794 4.819 91,351 -0.01(-0.17%)
Nov 08, 2021 4.878 4.878 4.794 4.828 205,092 -0.03(-0.52%)
Nov 05, 2021 4.861 4.903 4.828 4.853 44,225 +0.02(+0.35%)
Nov 04, 2021 4.920 4.923 4.811 4.836 114,296 -0.06(-1.20%)
Nov 03, 2021 4.853 4.920 4.853 4.895 98,942 +0.01(+0.17%)
Nov 02, 2021 4.920 4.945 4.869 4.886 45,063 -0.03(-0.51%)
Nov 01, 2021 4.869 4.869 4.869 4.911 92,748 +0.07(+1.52%)
Oct 29, 2021 4.896 4.902 4.830 4.838 92,917 -0.05(-1.02%)
Oct 28, 2021 4.888 4.930 4.880 4.888 82,892 -0.02(-0.34%)
Oct 27, 2021 4.955 4.963 4.896 4.905 86,750 -0.08(-1.51%)
Oct 26, 2021 5.013 4.980 59,446 +0.00(+0.00%)
Oct 25, 2021 4.963 5.001 4.953 4.980 69,497 +0.03(+0.67%)
Oct 22, 2021 4.963 5.021 4.921 4.946 75,787 -0.02(-0.34%)
Oct 21, 2021 4.997 5.022 4.955 4.963 60,328 -0.03(-0.50%)
Oct 20, 2021 4.971 5.030 4.963 4.988 239,558 +0.01(+0.17%)
Oct 19, 2021 4.971 5.005 4.963 4.980 84,831 +0.00(+0.00%)
Oct 18, 2021 4.997 5.030 4.963 4.980 164,840 +0.03(+0.51%)
Oct 15, 2021 4.963 4.988 4.938 4.955 171,929 +0.02(+0.34%)
Oct 14, 2021 4.913 4.946 4.890 4.938 129,839 +0.04(+0.85%)
Oct 13, 2021 4.830 4.905 4.813 4.896 122,393 +0.08(+1.56%)
Oct 12, 2021 4.871 4.896 4.821 4.821 128,758 -0.05(-1.03%)
Oct 11, 2021 4.838 4.905 4.822 4.871 94,291 +0.06(+1.21%)
Oct 08, 2021 4.830 4.838 4.771 4.813 105,693 +0.03(+0.70%)
Oct 07, 2021 4.705 4.830 4.705 4.780 137,096 +0.06(+1.24%)
Oct 06, 2021 4.705 4.755 4.688 4.721 54,855 -0.01(-0.18%)
Oct 05, 2021 4.763 4.830 4.721 4.730 85,506 -0.02(-0.35%)
Oct 04, 2021 4.721 4.787 4.721 4.746 139,072 +0.03(+0.71%)
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.