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 (%)
Mar 31, 2021 4.230 4.246 4.214 4.246 160,566 +0.03(+0.76%)
Mar 30, 2021 4.222 4.230 4.206 4.214 133,463 +0.00(+0.00%)
Mar 29, 2021 4.206 4.241 4.190 4.214 358,862 +0.02(+0.57%)
Mar 26, 2021 4.151 4.222 4.143 4.190 138,702 +0.07(+1.74%)
Mar 25, 2021 4.127 4.135 4.079 4.119 115,565 -0.03(-0.77%)
Mar 24, 2021 4.111 4.183 4.111 4.151 131,177 +0.06(+1.56%)
Mar 23, 2021 4.143 4.183 4.079 4.087 273,248 -0.08(-1.91%)
Mar 22, 2021 4.214 4.238 4.167 4.167 104,094 -0.03(-0.76%)
Mar 19, 2021 4.175 4.198 4.143 4.198 185,899 +0.02(+0.57%)
Mar 18, 2021 4.246 4.270 4.167 4.175 232,832 -0.09(-2.06%)
Mar 17, 2021 4.222 4.278 4.222 4.262 96,742 +0.00(+0.00%)
Mar 16, 2021 4.254 4.262 4.238 4.262 113,419 +0.01(+0.19%)
Mar 15, 2021 4.206 4.270 4.167 4.254 258,634 +0.09(+2.10%)
Mar 12, 2021 4.167 4.167 4.135 4.167 135,564 +0.03(+0.77%)
Mar 11, 2021 4.183 4.202 4.127 4.135 264,806 -0.01(-0.19%)
Mar 10, 2021 4.032 4.143 4.032 4.143 227,526 +0.12(+2.97%)
Mar 09, 2021 4.015 4.039 3.999 4.023 180,662 +0.04(+1.00%)
Mar 08, 2021 3.999 4.039 3.975 3.983 253,385 +0.01(+0.20%)
Mar 05, 2021 4.031 4.031 3.880 3.975 271,756 +0.03(+0.81%)
Mar 04, 2021 3.967 4.007 3.928 3.944 222,200 -0.01(-0.20%)
Mar 03, 2021 3.959 4.015 3.916 3.951 265,947 +0.02(+0.61%)
Mar 02, 2021 3.904 3.951 3.880 3.928 273,638 +0.02(+0.41%)
Mar 01, 2021 3.856 3.920 3.856 3.912 146,257 +0.09(+2.45%)
Feb 26, 2021 3.889 3.929 3.794 3.818 296,274 -0.09(-2.42%)
Feb 25, 2021 4.000 4.000 3.897 3.913 176,073 -0.07(-1.79%)
Feb 24, 2021 3.865 4.031 3.865 3.984 407,431 +0.11(+2.86%)
Feb 23, 2021 3.881 3.897 3.850 3.873 158,074 +0.00(+0.00%)
Feb 22, 2021 3.802 3.897 3.802 3.873 286,842 +0.06(+1.66%)
Feb 19, 2021 3.810 3.852 3.786 3.810 192,414 +0.00(+0.00%)
Feb 18, 2021 3.850 3.865 3.786 3.810 179,155 -0.02(-0.62%)
Feb 17, 2021 3.850 3.854 3.802 3.834 190,381 +0.01(+0.21%)
Feb 16, 2021 3.952 3.952 3.810 3.826 370,973 -0.04(-1.02%)
Feb 12, 2021 3.755 3.944 3.753 3.865 795,210 +0.09(+2.52%)
Feb 11, 2021 3.771 3.786 3.747 3.771 127,535 +0.00(+0.00%)
Feb 10, 2021 3.779 3.818 3.771 3.771 135,031 -0.01(-0.21%)
Feb 09, 2021 3.771 3.818 3.731 3.779 238,272 +0.00(+0.00%)
Feb 08, 2021 3.810 3.826 3.771 3.779 203,667 +0.03(+0.84%)
Feb 05, 2021 3.779 3.786 3.715 3.747 230,365 +0.01(+0.21%)
Feb 04, 2021 3.652 3.771 3.644 3.739 400,953 +0.09(+2.60%)
Feb 03, 2021 3.613 3.652 3.568 3.644 130,990 +0.03(+0.88%)
Feb 02, 2021 3.652 3.684 3.605 3.613 127,596 +0.01(+0.22%)
Feb 01, 2021 3.557 3.620 3.526 3.605 185,099 +0.05(+1.50%)
Jan 29, 2021 3.598 3.630 3.543 3.551 173,355 -0.05(-1.52%)
Jan 28, 2021 3.614 3.667 3.606 3.606 179,956 -0.01(-0.22%)
Jan 27, 2021 3.606 3.732 3.575 3.614 229,912 -0.10(-2.74%)
Jan 26, 2021 3.692 3.763 3.692 3.716 152,041 +0.02(+0.42%)
Jan 25, 2021 3.692 3.700 3.630 3.700 197,054 -0.02(-0.42%)
Jan 22, 2021 3.669 3.716 3.622 3.716 157,282 -0.02(-0.42%)
Jan 21, 2021 3.794 3.802 3.724 3.732 252,134 -0.06(-1.65%)
Jan 20, 2021 3.802 3.849 3.779 3.794 354,679 -0.01(-0.21%)
Jan 19, 2021 3.849 3.849 3.763 3.802 214,875 +0.02(+0.62%)
Jan 15, 2021 3.779 3.802 3.747 3.779 153,328 -0.03(-0.82%)
Jan 14, 2021 3.747 3.815 3.732 3.810 250,283 +0.09(+2.53%)
Jan 13, 2021 3.677 3.763 3.653 3.716 382,135 +0.04(+1.07%)
Jan 12, 2021 3.583 3.677 3.575 3.677 329,873 +0.11(+3.08%)
Jan 11, 2021 3.528 3.590 3.528 3.567 103,439 -0.02(-0.44%)
Jan 08, 2021 3.645 3.645 3.551 3.583 204,607 +0.00(+0.00%)
Jan 07, 2021 3.543 3.588 3.524 3.583 205,736 +0.05(+1.56%)
Jan 06, 2021 3.504 3.559 3.426 3.528 169,166 +0.09(+2.51%)
Jan 05, 2021 3.324 3.489 3.316 3.441 381,106 +0.11(+3.29%)
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.