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 29, 2018 5.630 5.630 5.630 0 +0.11(+1.97%)
Mar 28, 2018 5.550 5.625 5.510 5.521 234,913 -0.06(-1.03%)
Mar 27, 2018 5.734 5.808 5.567 5.579 373,759 -0.15(-2.60%)
Mar 26, 2018 5.745 5.762 5.659 5.728 370,145 -0.01(-0.20%)
Mar 23, 2018 5.883 5.986 5.665 5.739 489,252 -0.12(-2.05%)
Mar 22, 2018 5.888 5.917 5.820 5.860 101,937 -0.07(-1.26%)
Mar 21, 2018 5.940 6.099 5.877 5.934 300,404 +0.01(+0.10%)
Mar 20, 2018 6.112 6.117 5.877 5.929 365,321 -0.16(-2.64%)
Mar 19, 2018 6.244 6.244 6.037 6.089 245,131 -0.17(-2.75%)
Mar 16, 2018 6.146 6.284 6.096 6.261 301,419 +0.18(+3.02%)
Mar 15, 2018 6.554 6.554 5.917 6.078 661,246 -0.43(-6.61%)
Mar 14, 2018 6.565 6.576 6.456 6.508 113,499 -0.03(-0.53%)
Mar 13, 2018 6.496 6.565 6.496 6.542 118,775 +0.04(+0.62%)
Mar 12, 2018 6.473 6.536 6.473 6.502 93,827 +0.07(+1.16%)
Mar 09, 2018 6.416 6.433 6.387 6.427 150,618 +0.07(+1.08%)
Mar 08, 2018 6.416 6.422 6.341 6.359 175,474 -0.01(-0.18%)
Mar 07, 2018 6.393 6.370 144,347 +0.05(+0.73%)
Mar 06, 2018 6.376 6.390 6.318 6.324 166,251 -0.04(-0.63%)
Mar 05, 2018 6.473 6.496 6.282 6.364 591,193 -0.23(-3.48%)
Mar 02, 2018 6.571 6.594 6.508 6.594 121,110 +0.00(+0.00%)
Mar 01, 2018 6.685 6.754 6.594 6.594 135,630 -0.09(-1.41%)
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%)
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.