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 (%)
May 29, 2015 7.468 7.490 7.424 7.459 181,996 -0.02(-0.24%)
May 28, 2015 7.521 7.521 7.442 7.477 199,540 -0.05(-0.64%)
May 27, 2015 7.561 7.587 7.473 7.525 270,516 -0.01(-0.18%)
May 26, 2015 7.688 7.688 7.477 7.539 264,042 -0.15(-1.95%)
May 22, 2015 7.574 7.688 7.688 7.688 82,030 +0.08(+1.10%)
May 21, 2015 7.675 7.675 7.583 7.605 198,304 -0.02(-0.23%)
May 20, 2015 7.684 7.684 7.622 7.622 284,597 -0.02(-0.29%)
May 19, 2015 7.811 7.811 7.605 7.644 186,063 -0.15(-1.86%)
May 18, 2015 7.807 7.829 7.754 7.789 112,381 +0.02(+0.23%)
May 15, 2015 7.825 7.829 7.763 7.772 111,493 -0.01(-0.17%)
May 14, 2015 7.785 7.807 7.745 7.785 107,682 +0.06(+0.74%)
May 13, 2015 7.666 7.745 7.642 7.728 121,811 +0.15(+1.92%)
May 12, 2015 7.587 7.618 7.543 7.583 113,824 +0.01(+0.17%)
May 11, 2015 7.596 7.609 7.547 7.569 174,197 -0.06(-0.81%)
May 08, 2015 7.627 7.653 7.591 7.631 147,436 +0.05(+0.64%)
May 07, 2015 7.693 7.693 7.583 7.583 84,129 -0.11(-1.49%)
May 06, 2015 7.785 7.785 7.622 7.697 128,324 -0.05(-0.63%)
May 05, 2015 7.767 7.772 7.719 7.745 83,600 +0.01(+0.17%)
May 04, 2015 7.798 7.798 7.723 7.732 107,727 -0.04(-0.57%)
May 01, 2015 7.794 7.794 7.701 7.776 66,353 -0.03(-0.39%)
Apr 30, 2015 7.811 7.847 7.759 7.807 217,503 -0.00(-0.06%)
Apr 29, 2015 7.701 7.812 7.674 7.811 180,907 +0.11(+1.49%)
Apr 28, 2015 7.719 7.732 7.666 7.697 211,942 +0.01(+0.17%)
Apr 27, 2015 7.732 7.816 7.675 7.684 291,548 -0.03(-0.34%)
Apr 24, 2015 7.732 7.750 7.649 7.710 159,347 +0.01(+0.11%)
Apr 23, 2015 7.644 7.706 7.644 7.701 180,498 +0.06(+0.81%)
Apr 22, 2015 7.635 7.671 7.605 7.640 117,687 +0.04(+0.46%)
Apr 21, 2015 7.693 7.693 7.596 7.605 317,564 -0.05(-0.69%)
Apr 20, 2015 7.679 7.726 7.640 7.657 90,758 +0.00(+0.06%)
Apr 17, 2015 7.715 7.741 7.622 7.653 264,973 -0.12(-1.58%)
Apr 16, 2015 7.781 7.838 7.776 7.776 223,933 -0.03(-0.39%)
Apr 15, 2015 7.763 7.833 7.723 7.807 201,749 +0.11(+1.37%)
Apr 14, 2015 7.627 7.732 7.627 7.701 110,797 +0.07(+0.87%)
Apr 13, 2015 7.675 7.693 7.627 7.635 107,662 -0.00(-0.06%)
Apr 10, 2015 7.649 7.675 7.627 7.640 102,449 +0.01(+0.17%)
Apr 09, 2015 7.631 7.640 7.543 7.627 114,422 +0.03(+0.41%)
Apr 08, 2015 7.622 7.673 7.583 7.596 162,240 -0.06(-0.75%)
Apr 07, 2015 7.547 7.662 7.547 7.653 123,738 +0.06(+0.75%)
Apr 06, 2015 7.508 7.627 7.499 7.596 158,786 +0.10(+1.29%)
Apr 02, 2015 7.525 7.499 7.499 7.499 147,245 -0.01(-0.18%)
Apr 01, 2015 7.530 7.547 7.492 7.512 122,352 -0.01(-0.12%)
Mar 31, 2015 7.640 7.693 7.499 7.521 256,236 -0.13(-1.67%)
Mar 30, 2015 7.662 7.671 7.613 7.649 142,576 +0.03(+0.40%)
Mar 27, 2015 7.583 7.675 7.547 7.618 176,592 +0.06(+0.86%)
Mar 26, 2015 7.565 7.596 7.517 7.553 158,775 +0.04(+0.56%)
Mar 25, 2015 7.534 7.552 7.490 7.511 257,002 +0.03(+0.39%)
Mar 24, 2015 7.701 7.701 7.459 7.481 277,060 -0.18(-2.41%)
Mar 23, 2015 7.613 7.701 7.595 7.666 138,608 +0.07(+0.87%)
Mar 20, 2015 7.574 7.622 7.543 7.600 111,681 +0.09(+1.23%)
Mar 19, 2015 7.583 7.587 7.499 7.508 135,565 -0.11(-1.50%)
Mar 18, 2015 7.490 7.671 7.364 7.622 257,607 +0.08(+1.11%)
Mar 17, 2015 7.345 7.569 7.345 7.539 185,409 +0.16(+2.15%)
Mar 16, 2015 7.530 7.530 7.380 7.380 247,833 -0.11(-1.41%)
Mar 13, 2015 7.609 7.609 7.481 7.486 171,007 -0.11(-1.45%)
Mar 12, 2015 7.635 7.666 7.596 7.596 112,447 -0.03(-0.35%)
Mar 11, 2015 7.723 7.735 7.600 7.622 189,210 -0.12(-1.59%)
Mar 10, 2015 7.684 7.772 7.651 7.745 153,176 +0.04(+0.46%)
Mar 09, 2015 7.825 7.860 7.706 7.710 84,489 -0.13(-1.68%)
Mar 06, 2015 7.913 7.913 7.820 7.842 121,073 -0.08(-1.06%)
Mar 05, 2015 7.904 7.965 7.855 7.926 130,330 +0.06(+0.73%)
Mar 04, 2015 7.895 7.904 7.820 7.869 155,662 -0.04(-0.44%)
Mar 03, 2015 7.833 7.961 7.816 7.904 185,581 +0.07(+0.96%)
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.