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 (%)
Mar 31, 2015 7.640 7.693 7.500 7.522 256,216 -0.13(-1.67%)
Mar 30, 2015 7.662 7.671 7.614 7.649 142,564 +0.03(+0.40%)
Mar 27, 2015 7.583 7.676 7.548 7.618 176,578 +0.06(+0.86%)
Mar 26, 2015 7.566 7.596 7.517 7.554 158,762 +0.04(+0.56%)
Mar 25, 2015 7.535 7.552 7.491 7.511 256,982 +0.03(+0.39%)
Mar 24, 2015 7.702 7.702 7.460 7.482 277,038 -0.18(-2.41%)
Mar 23, 2015 7.614 7.702 7.596 7.667 138,597 +0.07(+0.87%)
Mar 20, 2015 7.574 7.623 7.544 7.601 111,672 +0.09(+1.23%)
Mar 19, 2015 7.583 7.588 7.500 7.508 135,555 -0.11(-1.50%)
Mar 18, 2015 7.491 7.671 7.364 7.623 257,586 +0.08(+1.11%)
Mar 17, 2015 7.346 7.570 7.346 7.539 185,394 +0.16(+2.15%)
Mar 16, 2015 7.530 7.530 7.381 7.381 247,814 -0.11(-1.41%)
Mar 13, 2015 7.610 7.610 7.482 7.486 170,993 -0.11(-1.45%)
Mar 12, 2015 7.636 7.667 7.596 7.596 112,438 -0.03(-0.35%)
Mar 11, 2015 7.724 7.735 7.601 7.623 189,195 -0.12(-1.59%)
Mar 10, 2015 7.684 7.772 7.651 7.746 153,164 +0.04(+0.46%)
Mar 09, 2015 7.825 7.860 7.706 7.711 84,482 -0.13(-1.68%)
Mar 06, 2015 7.913 7.913 7.821 7.843 121,063 -0.08(-1.05%)
Mar 05, 2015 7.904 7.966 7.856 7.926 130,320 +0.06(+0.73%)
Mar 04, 2015 7.896 7.904 7.821 7.869 155,649 -0.04(-0.44%)
Mar 03, 2015 7.834 7.962 7.816 7.904 185,567 +0.07(+0.95%)
Mar 02, 2015 7.904 7.913 7.830 7.830 117,516 -0.11(-1.39%)
Feb 27, 2015 7.975 8.028 7.865 7.940 241,475 -0.04(-0.50%)
Feb 26, 2015 8.050 8.050 7.940 7.979 159,051 -0.07(-0.87%)
Feb 25, 2015 7.926 8.072 7.926 8.050 225,099 +0.12(+1.55%)
Feb 24, 2015 7.874 7.942 7.860 7.926 233,240 +0.06(+0.73%)
Feb 23, 2015 7.852 7.874 7.768 7.869 374,574 +0.02(+0.28%)
Feb 20, 2015 7.821 7.935 7.781 7.847 265,468 +0.06(+0.73%)
Feb 19, 2015 7.790 7.852 7.750 7.790 323,905 -0.05(-0.62%)
Feb 18, 2015 7.900 7.905 7.799 7.838 195,294 -0.05(-0.61%)
Feb 17, 2015 8.001 8.001 7.856 7.887 225,470 -0.10(-1.21%)
Feb 13, 2015 8.037 7.984 7.984 7.984 120,650 -0.00(-0.06%)
Feb 12, 2015 8.019 8.058 7.975 7.988 119,693 -0.01(-0.11%)
Feb 11, 2015 8.006 8.010 7.944 7.997 145,300 -0.03(-0.38%)
Feb 10, 2015 8.076 8.076 7.940 8.028 153,580 -0.00(-0.05%)
Feb 09, 2015 8.177 8.199 8.028 8.032 107,785 -0.09(-1.14%)
Feb 06, 2015 8.182 8.182 8.125 8.125 88,910 -0.01(-0.16%)
Feb 05, 2015 8.081 8.167 8.059 8.138 187,627 +0.11(+1.43%)
Feb 04, 2015 7.957 8.054 7.957 8.023 152,873 -0.02(-0.22%)
Feb 03, 2015 8.006 8.094 7.927 8.041 128,602 +0.15(+1.90%)
Feb 02, 2015 7.979 7.979 7.803 7.891 118,062 -0.04(-0.50%)
Jan 30, 2015 7.852 8.019 7.852 7.931 205,614 +0.00(+0.00%)
Jan 29, 2015 7.962 7.962 7.825 7.931 145,075 +0.01(+0.17%)
Jan 28, 2015 8.032 8.032 7.896 7.918 268,313 -0.09(-1.15%)
Jan 27, 2015 7.992 8.028 7.922 8.010 160,828 -0.02(-0.22%)
Jan 26, 2015 8.063 8.063 7.992 8.028 169,173 +0.01(+0.16%)
Jan 23, 2015 7.971 8.103 7.962 8.015 250,209 -0.02(-0.22%)
Jan 22, 2015 8.032 8.037 7.910 8.032 215,466 +0.06(+0.72%)
Jan 21, 2015 7.852 8.006 7.817 7.975 171,445 +0.18(+2.32%)
Jan 20, 2015 7.746 7.854 7.693 7.794 178,134 +0.03(+0.40%)
Jan 16, 2015 7.592 7.781 7.592 7.764 192,456 +0.23(+3.04%)
Jan 15, 2015 7.662 7.698 7.530 7.535 284,334 +0.04(+0.47%)
Jan 14, 2015 7.368 7.526 7.310 7.500 277,079 +0.08(+1.07%)
Jan 13, 2015 7.544 7.544 7.363 7.420 279,642 -0.07(-0.88%)
Jan 12, 2015 7.627 7.627 7.447 7.486 258,084 -0.18(-2.35%)
Jan 09, 2015 7.742 7.746 7.592 7.667 348,465 -0.02(-0.29%)
Jan 08, 2015 7.654 7.772 7.651 7.689 367,151 +0.08(+1.10%)
Jan 07, 2015 7.662 7.724 7.579 7.605 184,231 +0.02(+0.23%)
Jan 06, 2015 7.720 7.742 7.482 7.588 151,907 -0.09(-1.15%)
Jan 05, 2015 7.900 7.904 7.668 7.676 351,952 -0.29(-3.59%)
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.