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 28, 2018 6.768 6.791 6.666 6.688 142,788 -0.07(-1.09%)
Feb 27, 2018 6.722 6.791 6.717 6.762 104,528 +0.04(+0.53%)
Feb 26, 2018 6.739 6.739 6.648 6.726 119,189 +0.03(+0.48%)
Feb 23, 2018 6.688 6.745 6.666 6.694 89,214 +0.05(+0.68%)
Feb 22, 2018 6.630 6.648 138,355 -0.01(-0.09%)
Feb 21, 2018 6.773 6.796 6.654 6.654 94,540 -0.09(-1.35%)
Feb 20, 2018 6.751 6.791 6.705 6.745 175,827 +0.00(+0.00%)
Feb 16, 2018 6.745 6.745 6.745 0 -0.07(-1.00%)
Feb 15, 2018 6.876 6.876 6.768 6.813 77,586 +0.00(+0.00%)
Feb 14, 2018 6.791 6.876 6.768 6.813 153,924 -0.06(-0.83%)
Feb 13, 2018 6.785 6.874 6.717 6.870 168,622 +0.09(+1.26%)
Feb 12, 2018 6.563 6.796 6.563 6.785 251,185 +0.24(+3.65%)
Feb 09, 2018 6.677 6.700 6.414 6.546 322,098 -0.10(-1.54%)
Feb 08, 2018 6.847 6.870 6.648 6.648 155,404 -0.23(-3.31%)
Feb 07, 2018 6.904 7.006 6.864 6.876 298,916 -0.14(-2.02%)
Feb 06, 2018 6.705 7.086 6.535 7.018 358,459 +0.12(+1.81%)
Feb 05, 2018 7.001 7.023 6.839 6.893 190,553 -0.15(-2.17%)
Feb 02, 2018 7.131 7.153 7.024 7.046 287,870 -0.12(-1.67%)
Feb 01, 2018 7.234 7.245 7.131 7.166 138,211 +0.00(+0.04%)
Jan 31, 2018 7.270 7.305 7.140 7.163 266,119 -0.03(-0.39%)
Jan 30, 2018 7.185 7.281 7.185 7.191 255,532 +0.00(+0.00%)
Jan 29, 2018 7.445 7.523 7.191 7.191 274,794 -0.31(-4.13%)
Jan 26, 2018 7.507 7.545 7.343 7.501 263,361 -0.01(-0.15%)
Jan 25, 2018 7.529 7.529 7.315 7.512 248,658 +0.03(+0.45%)
Jan 24, 2018 7.439 7.602 7.377 7.478 256,929 +0.12(+1.61%)
Jan 23, 2018 7.304 7.360 7.253 7.360 146,806 +0.06(+0.85%)
Jan 22, 2018 7.168 7.315 7.151 7.298 179,887 +0.19(+2.61%)
Jan 19, 2018 7.129 7.191 7.084 7.112 264,399 -0.02(-0.32%)
Jan 18, 2018 7.202 7.219 7.118 7.135 276,581 -0.05(-0.73%)
Jan 17, 2018 7.275 7.275 7.163 7.187 132,273 -0.05(-0.75%)
Jan 16, 2018 7.321 7.326 7.213 7.242 217,751 -0.03(-0.46%)
Jan 12, 2018 7.275 7.275 7.275 0 +0.03(+0.39%)
Jan 11, 2018 7.095 7.296 7.078 7.247 255,910 +0.17(+2.47%)
Jan 10, 2018 7.168 7.168 7.061 7.073 156,809 -0.10(-1.34%)
Jan 09, 2018 7.197 7.197 7.089 7.168 183,284 +0.02(+0.24%)
Jan 08, 2018 7.180 7.185 7.073 7.151 255,996 +0.01(+0.08%)
Jan 05, 2018 7.089 7.185 6.898 7.146 600,298 +0.02(+0.32%)
Jan 04, 2018 7.151 7.157 7.050 7.123 123,039 +0.02(+0.32%)
Jan 03, 2018 6.932 7.112 6.926 7.101 214,227 +0.18(+2.61%)
Jan 02, 2018 6.729 6.943 6.729 6.920 177,107 +0.23(+3.46%)
Dec 29, 2017 6.689 6.689 6.689 0 +0.05(+0.71%)
Dec 28, 2017 6.580 6.670 6.580 6.642 584,907 +0.03(+0.51%)
Dec 27, 2017 6.703 6.737 6.597 6.608 312,760 -0.08(-1.17%)
Dec 26, 2017 6.804 6.849 6.681 6.687 573,162 -0.02(-0.25%)
Dec 22, 2017 6.675 6.759 6.675 6.703 326,122 -0.03(-0.41%)
Dec 21, 2017 6.631 6.754 6.631 6.731 300,877 +0.01(+0.17%)
Dec 20, 2017 6.787 6.809 6.692 6.720 230,654 -0.09(-1.31%)
Dec 19, 2017 6.899 6.930 6.787 6.809 231,238 -0.12(-1.77%)
Dec 18, 2017 6.960 7.139 6.932 6.932 265,043 -0.04(-0.64%)
Dec 15, 2017 6.921 7.094 6.866 6.977 325,778 +0.12(+1.71%)
Dec 14, 2017 6.809 6.899 6.793 6.860 208,222 +0.03(+0.41%)
Dec 13, 2017 6.876 6.893 6.748 6.832 273,240 -0.08(-1.13%)
Dec 12, 2017 6.782 6.927 6.779 6.910 355,457 +0.09(+1.39%)
Dec 11, 2017 6.703 6.815 6.659 6.815 201,947 +0.13(+2.01%)
Dec 08, 2017 6.580 6.759 6.569 6.681 263,967 +0.13(+1.96%)
Dec 07, 2017 6.491 6.564 6.407 6.552 237,865 +0.10(+1.56%)
Dec 06, 2017 6.469 6.525 6.424 6.452 405,351 -0.07(-1.11%)
Dec 05, 2017 6.527 6.592 6.481 6.525 279,216 -0.02(-0.34%)
Dec 04, 2017 6.642 6.703 6.513 6.547 429,901 -0.09(-1.43%)
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.