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 (%)
Feb 27, 2015 7.974 8.027 7.864 7.939 241,494 -0.04(-0.50%)
Feb 26, 2015 8.049 8.049 7.939 7.979 159,063 -0.07(-0.87%)
Feb 25, 2015 7.926 8.071 7.926 8.049 225,117 +0.12(+1.55%)
Feb 24, 2015 7.873 7.942 7.860 7.926 233,259 +0.06(+0.73%)
Feb 23, 2015 7.851 7.873 7.767 7.869 374,603 +0.02(+0.28%)
Feb 20, 2015 7.820 7.935 7.781 7.847 265,489 +0.06(+0.73%)
Feb 19, 2015 7.789 7.851 7.750 7.789 323,931 -0.05(-0.62%)
Feb 18, 2015 7.899 7.904 7.798 7.838 195,309 -0.05(-0.61%)
Feb 17, 2015 8.001 8.001 7.855 7.886 225,488 -0.10(-1.21%)
Feb 13, 2015 8.036 7.983 7.983 7.983 120,659 -0.00(-0.06%)
Feb 12, 2015 8.018 8.057 7.974 7.987 119,702 -0.01(-0.11%)
Feb 11, 2015 8.005 8.009 7.944 7.996 145,311 -0.03(-0.38%)
Feb 10, 2015 8.075 8.075 7.939 8.027 153,592 -0.00(-0.05%)
Feb 09, 2015 8.177 8.199 8.027 8.031 107,793 -0.09(-1.14%)
Feb 06, 2015 8.181 8.181 8.124 8.124 88,917 -0.01(-0.16%)
Feb 05, 2015 8.080 8.167 8.058 8.137 187,642 +0.11(+1.43%)
Feb 04, 2015 7.957 8.053 7.957 8.023 152,885 -0.02(-0.22%)
Feb 03, 2015 8.005 8.093 7.926 8.040 128,612 +0.15(+1.90%)
Feb 02, 2015 7.979 7.979 7.803 7.891 118,071 -0.04(-0.50%)
Jan 30, 2015 7.851 8.018 7.851 7.930 205,630 +0.00(+0.00%)
Jan 29, 2015 7.961 7.961 7.825 7.930 145,086 +0.01(+0.17%)
Jan 28, 2015 8.031 8.031 7.895 7.917 268,334 -0.09(-1.15%)
Jan 27, 2015 7.992 8.027 7.921 8.009 160,840 -0.02(-0.22%)
Jan 26, 2015 8.062 8.062 7.992 8.027 169,187 +0.01(+0.16%)
Jan 23, 2015 7.970 8.102 7.961 8.014 250,228 -0.02(-0.22%)
Jan 22, 2015 8.031 8.036 7.910 8.031 215,483 +0.06(+0.72%)
Jan 21, 2015 7.851 8.005 7.817 7.974 171,459 +0.18(+2.32%)
Jan 20, 2015 7.745 7.854 7.693 7.794 178,149 +0.03(+0.40%)
Jan 16, 2015 7.591 7.781 7.591 7.763 192,471 +0.23(+3.04%)
Jan 15, 2015 7.662 7.697 7.530 7.534 284,356 +0.04(+0.47%)
Jan 14, 2015 7.367 7.525 7.310 7.499 277,101 +0.08(+1.07%)
Jan 13, 2015 7.543 7.543 7.363 7.420 279,664 -0.07(-0.88%)
Jan 12, 2015 7.627 7.627 7.446 7.486 258,104 -0.18(-2.35%)
Jan 09, 2015 7.741 7.745 7.591 7.666 348,492 -0.02(-0.29%)
Jan 08, 2015 7.653 7.772 7.651 7.688 367,180 +0.08(+1.10%)
Jan 07, 2015 7.662 7.723 7.578 7.605 184,245 +0.02(+0.23%)
Jan 06, 2015 7.719 7.741 7.481 7.587 151,919 -0.09(-1.15%)
Jan 05, 2015 7.899 7.904 7.668 7.675 351,980 -0.29(-3.59%)
Jan 02, 2015 7.886 7.965 7.886 7.961 136,163 +0.08(+1.00%)
Dec 31, 2014 7.926 7.882 7.882 7.882 1,070,030 -0.02(-0.22%)
Dec 30, 2014 7.965 7.974 7.772 7.899 845,673 -0.06(-0.77%)
Dec 29, 2014 8.023 8.049 7.926 7.961 655,620 -0.03(-0.33%)
Dec 26, 2014 8.053 8.053 7.967 7.987 263,612 +0.02(+0.22%)
Dec 24, 2014 7.987 7.970 7.970 7.970 159,288 -0.00(-0.06%)
Dec 23, 2014 7.935 8.089 7.921 7.974 352,267 +0.04(+0.55%)
Dec 22, 2014 7.921 7.957 7.693 7.930 665,643 +0.01(+0.11%)
Dec 19, 2014 7.961 7.961 7.794 7.921 326,814 +0.04(+0.56%)
Dec 18, 2014 7.864 7.943 7.688 7.877 551,007 +0.17(+2.23%)
Dec 17, 2014 7.433 7.710 7.391 7.706 601,153 +0.37(+4.98%)
Dec 16, 2014 7.327 7.536 7.244 7.341 669,613 -0.06(-0.77%)
Dec 15, 2014 7.565 7.565 7.266 7.398 519,131 -0.07(-0.94%)
Dec 12, 2014 7.569 7.640 7.468 7.468 581,792 -0.16(-2.08%)
Dec 11, 2014 7.591 7.789 7.591 7.627 440,062 +0.00(+0.00%)
Dec 10, 2014 7.701 7.701 7.575 7.627 376,246 -0.12(-1.53%)
Dec 09, 2014 7.693 7.886 7.622 7.745 632,238 -0.03(-0.40%)
Dec 08, 2014 7.965 8.005 7.662 7.776 828,429 -0.23(-2.91%)
Dec 05, 2014 8.009 8.045 7.965 8.009 289,726 +0.03(+0.33%)
Dec 04, 2014 7.983 8.049 7.891 7.983 516,052 -0.00(-0.06%)
Dec 03, 2014 7.965 8.142 7.948 7.987 507,836 +0.07(+0.95%)
Dec 02, 2014 7.649 7.983 7.649 7.913 628,057 +0.23(+3.04%)
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.