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, 2023 5.529 5.584 5.520 5.547 34,891 +0.02(+0.34%)
Mar 30, 2023 5.482 5.538 5.482 5.529 16,553 +0.07(+1.36%)
Mar 29, 2023 5.436 5.482 5.427 5.455 30,291 +0.08(+1.55%)
Mar 28, 2023 5.343 5.427 5.343 5.371 31,772 +0.03(+0.52%)
Mar 27, 2023 5.269 5.363 5.260 5.343 61,269 +0.15(+2.86%)
Mar 24, 2023 5.102 5.217 4.787 5.195 99,151 +0.06(+1.08%)
Mar 23, 2023 5.269 5.325 5.130 5.139 63,757 -0.10(-1.95%)
Mar 22, 2023 5.371 5.371 5.232 5.241 44,130 -0.06(-1.05%)
Mar 21, 2023 5.390 5.390 5.297 5.297 26,383 +0.01(+0.18%)
Mar 20, 2023 5.288 5.321 5.251 5.288 24,101 +0.02(+0.35%)
Mar 17, 2023 5.334 5.334 5.195 5.269 33,218 -0.05(-0.87%)
Mar 16, 2023 5.204 5.325 5.130 5.315 80,652 +0.06(+1.06%)
Mar 15, 2023 5.371 5.411 5.232 5.260 108,869 -0.19(-3.57%)
Mar 14, 2023 5.445 5.557 5.371 5.455 73,982 +0.05(+0.86%)
Mar 13, 2023 5.436 5.540 5.353 5.408 70,184 -0.07(-1.35%)
Mar 10, 2023 5.622 5.622 5.452 5.482 45,833 -0.13(-2.31%)
Mar 09, 2023 5.733 5.733 5.584 5.612 47,622 -0.06(-1.14%)
Mar 08, 2023 5.687 5.742 5.649 5.677 30,085 -0.03(-0.49%)
Mar 07, 2023 5.826 5.826 5.677 5.705 63,423 -0.09(-1.60%)
Mar 06, 2023 5.798 5.863 5.798 5.798 22,679 -0.01(-0.24%)
Mar 03, 2023 5.816 5.863 5.752 5.812 58,323 -0.01(-0.24%)
Mar 02, 2023 5.779 5.918 5.677 5.826 262,212 +0.09(+1.58%)
Mar 01, 2023 5.708 5.754 5.671 5.735 34,530 +0.06(+1.14%)
Feb 28, 2023 5.735 5.763 5.652 5.671 54,906 -0.01(-0.24%)
Feb 27, 2023 5.726 5.800 5.685 5.685 13,520 -0.04(-0.72%)
Feb 24, 2023 5.754 5.754 5.686 5.726 26,258 -0.05(-0.80%)
Feb 23, 2023 5.735 5.804 5.689 5.772 107,880 +0.11(+1.95%)
Feb 22, 2023 5.680 5.722 5.625 5.661 54,483 -0.02(-0.32%)
Feb 21, 2023 5.744 5.767 5.652 5.680 43,148 -0.07(-1.28%)
Feb 17, 2023 5.791 5.874 5.743 5.754 48,906 -0.08(-1.42%)
Feb 16, 2023 5.901 5.901 5.800 5.837 73,638 -0.03(-0.47%)
Feb 15, 2023 5.938 5.938 5.846 5.864 50,453 -0.07(-1.24%)
Feb 14, 2023 5.874 5.938 5.855 5.938 31,286 +0.06(+1.10%)
Feb 13, 2023 5.901 5.910 5.846 5.874 32,425 +0.06(+0.95%)
Feb 10, 2023 5.735 5.846 5.735 5.818 33,409 +0.12(+2.10%)
Feb 09, 2023 5.791 5.855 5.680 5.698 79,233 -0.10(-1.75%)
Feb 08, 2023 5.855 5.855 5.763 5.800 32,254 -0.04(-0.63%)
Feb 07, 2023 5.791 5.874 5.766 5.837 46,682 +0.05(+0.80%)
Feb 06, 2023 5.827 5.827 5.763 5.791 22,654 -0.03(-0.48%)
Feb 03, 2023 5.874 5.910 5.818 5.818 42,875 -0.08(-1.41%)
Feb 02, 2023 5.846 5.920 5.846 5.901 64,437 +0.01(+0.16%)
Feb 01, 2023 5.920 5.920 5.809 5.892 45,206 -0.03(-0.51%)
Jan 31, 2023 5.794 5.922 5.784 5.922 73,067 +0.10(+1.73%)
Jan 30, 2023 5.894 5.931 5.803 5.821 45,182 -0.07(-1.24%)
Jan 27, 2023 5.904 5.913 5.858 5.894 122,640 +0.00(+0.00%)
Jan 26, 2023 5.849 5.904 5.839 5.894 93,616 +0.07(+1.26%)
Jan 25, 2023 5.849 5.849 5.762 5.821 61,277 -0.03(-0.47%)
Jan 24, 2023 5.812 5.853 5.729 5.849 72,574 +0.06(+0.95%)
Jan 23, 2023 5.729 5.830 5.729 5.794 45,008 +0.06(+1.12%)
Jan 20, 2023 5.702 5.729 5.638 5.729 66,226 +0.05(+0.81%)
Jan 19, 2023 5.619 5.720 5.592 5.684 88,039 +0.02(+0.32%)
Jan 18, 2023 5.812 5.858 5.656 5.665 27,967 -0.11(-1.90%)
Jan 17, 2023 5.821 5.867 5.748 5.775 185,983 -0.06(-0.94%)
Jan 13, 2023 5.830 5.830 5.748 5.830 26,278 +0.00(+0.00%)
Jan 12, 2023 5.821 5.839 5.765 5.830 44,745 +0.06(+1.11%)
Jan 11, 2023 5.684 5.766 5.684 5.766 43,913 +0.08(+1.45%)
Jan 10, 2023 5.711 5.711 5.656 5.684 17,118 +0.01(+0.16%)
Jan 09, 2023 5.693 5.739 5.674 5.674 49,366 +0.03(+0.57%)
Jan 06, 2023 5.574 5.693 5.519 5.642 115,026 +0.11(+2.07%)
Jan 05, 2023 5.528 5.546 5.473 5.528 34,016 +0.02(+0.33%)
Jan 04, 2023 5.372 5.528 5.372 5.509 57,598 +0.12(+2.21%)
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.