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 (%)
Feb 26, 2021 3.889 3.928 3.794 3.818 296,297 -0.09(-2.42%)
Feb 25, 2021 4.000 4.000 3.897 3.913 176,087 -0.07(-1.79%)
Feb 24, 2021 3.865 4.031 3.865 3.984 407,464 +0.11(+2.86%)
Feb 23, 2021 3.881 3.897 3.849 3.873 158,086 +0.00(+0.00%)
Feb 22, 2021 3.802 3.897 3.802 3.873 286,865 +0.06(+1.66%)
Feb 19, 2021 3.810 3.852 3.786 3.810 192,429 +0.00(+0.00%)
Feb 18, 2021 3.849 3.865 3.786 3.810 179,169 -0.02(-0.62%)
Feb 17, 2021 3.849 3.853 3.802 3.834 190,396 +0.01(+0.21%)
Feb 16, 2021 3.952 3.952 3.810 3.826 371,002 -0.04(-1.02%)
Feb 12, 2021 3.755 3.944 3.753 3.865 795,272 +0.09(+2.52%)
Feb 11, 2021 3.770 3.786 3.747 3.770 127,546 +0.00(+0.00%)
Feb 10, 2021 3.778 3.818 3.770 3.770 135,042 -0.01(-0.21%)
Feb 09, 2021 3.770 3.818 3.731 3.778 238,290 +0.00(+0.00%)
Feb 08, 2021 3.810 3.826 3.770 3.778 203,683 +0.03(+0.84%)
Feb 05, 2021 3.778 3.786 3.715 3.747 230,383 +0.01(+0.21%)
Feb 04, 2021 3.652 3.770 3.644 3.739 400,985 +0.09(+2.60%)
Feb 03, 2021 3.612 3.652 3.568 3.644 131,001 +0.03(+0.88%)
Feb 02, 2021 3.652 3.683 3.604 3.612 127,606 +0.01(+0.22%)
Feb 01, 2021 3.557 3.620 3.525 3.604 185,114 +0.05(+1.50%)
Jan 29, 2021 3.598 3.629 3.543 3.551 173,369 -0.05(-1.52%)
Jan 28, 2021 3.614 3.667 3.606 3.606 179,970 -0.01(-0.22%)
Jan 27, 2021 3.606 3.731 3.574 3.614 229,930 -0.10(-2.74%)
Jan 26, 2021 3.692 3.763 3.692 3.716 152,053 +0.02(+0.42%)
Jan 25, 2021 3.692 3.700 3.629 3.700 197,070 -0.02(-0.42%)
Jan 22, 2021 3.669 3.716 3.622 3.716 157,295 -0.02(-0.42%)
Jan 21, 2021 3.794 3.802 3.723 3.731 252,154 -0.06(-1.65%)
Jan 20, 2021 3.802 3.849 3.778 3.794 354,707 -0.01(-0.21%)
Jan 19, 2021 3.849 3.849 3.763 3.802 214,892 +0.02(+0.62%)
Jan 15, 2021 3.778 3.802 3.747 3.778 153,340 -0.03(-0.82%)
Jan 14, 2021 3.747 3.814 3.731 3.810 250,303 +0.09(+2.53%)
Jan 13, 2021 3.676 3.763 3.653 3.716 382,165 +0.04(+1.07%)
Jan 12, 2021 3.582 3.676 3.574 3.676 329,899 +0.11(+3.08%)
Jan 11, 2021 3.527 3.590 3.527 3.567 103,447 -0.02(-0.44%)
Jan 08, 2021 3.645 3.645 3.551 3.582 204,623 +0.00(+0.00%)
Jan 07, 2021 3.543 3.588 3.524 3.582 205,752 +0.05(+1.56%)
Jan 06, 2021 3.504 3.559 3.426 3.527 169,179 +0.09(+2.51%)
Jan 05, 2021 3.324 3.488 3.316 3.441 381,136 +0.11(+3.29%)
Jan 04, 2021 3.402 3.410 3.292 3.331 227,496 +0.01(+0.41%)
Dec 31, 2020 3.318 3.318 3.318 225,120 +0.02(+0.71%)
Dec 30, 2020 3.310 3.349 3.294 3.294 225,120 -0.02(-0.47%)
Dec 29, 2020 3.326 3.357 3.302 3.310 200,538 -0.02(-0.70%)
Dec 28, 2020 3.380 3.403 3.310 3.333 315,432 -0.02(-0.46%)
Dec 24, 2020 3.357 3.380 3.349 3.349 100,901 -0.03(-0.92%)
Dec 23, 2020 3.419 3.419 3.372 3.380 123,921 +0.01(+0.23%)
Dec 22, 2020 3.364 3.388 3.349 3.372 202,960 -0.02(-0.69%)
Dec 21, 2020 3.395 3.419 3.372 3.395 234,056 -0.07(-2.02%)
Dec 18, 2020 3.496 3.531 3.465 3.465 149,550 -0.05(-1.33%)
Dec 17, 2020 3.551 3.613 3.504 3.512 153,688 -0.02(-0.44%)
Dec 16, 2020 3.528 3.590 3.528 3.528 252,533 -0.03(-0.87%)
Dec 15, 2020 3.512 3.582 3.496 3.559 338,027 +0.09(+2.46%)
Dec 14, 2020 3.574 3.623 3.473 3.473 260,725 -0.08(-2.19%)
Dec 11, 2020 3.559 3.605 3.496 3.551 210,812 -0.02(-0.44%)
Dec 10, 2020 3.442 3.590 3.395 3.566 313,004 +0.09(+2.46%)
Dec 09, 2020 3.574 3.597 3.481 3.481 205,099 -0.07(-1.97%)
Dec 08, 2020 3.520 3.612 3.504 3.551 261,271 -0.02(-0.44%)
Dec 07, 2020 3.613 3.615 3.566 3.566 346,425 -0.07(-1.92%)
Dec 04, 2020 3.566 3.675 3.566 3.636 310,041 +0.09(+2.63%)
Dec 03, 2020 3.481 3.574 3.450 3.543 363,250 +0.08(+2.24%)
Dec 02, 2020 3.380 3.465 3.364 3.465 266,326 +0.08(+2.29%)
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.