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 31, 2018 6.108 6.143 6.061 6.125 260,497 +0.06(+0.96%)
May 30, 2018 6.008 6.102 5.985 6.067 307,576 +0.07(+1.17%)
May 29, 2018 5.996 6.043 5.973 5.996 152,341 +0.04(+0.59%)
May 25, 2018 5.961 5.961 5.961 0 -0.26(-4.14%)
May 24, 2018 6.225 6.247 6.184 6.219 121,101 -0.03(-0.47%)
May 23, 2018 6.336 6.341 6.172 6.248 293,262 -0.09(-1.48%)
May 22, 2018 6.353 6.377 6.318 6.342 134,075 +0.00(+0.00%)
May 21, 2018 6.377 6.406 6.336 6.342 186,430 -0.01(-0.18%)
May 18, 2018 6.429 6.429 6.324 6.353 75,319 -0.04(-0.64%)
May 17, 2018 6.441 6.511 6.394 6.394 159,624 -0.04(-0.64%)
May 16, 2018 6.412 6.435 6.371 6.435 200,644 +0.05(+0.73%)
May 15, 2018 6.377 6.435 6.371 6.388 290,072 -0.03(-0.46%)
May 14, 2018 6.359 6.418 6.324 6.418 145,640 +0.09(+1.39%)
May 11, 2018 6.306 6.359 6.295 6.330 151,748 +0.06(+1.03%)
May 10, 2018 6.242 6.289 6.230 6.266 121,514 +0.04(+0.66%)
May 09, 2018 6.236 6.272 6.207 6.225 170,715 -0.01(-0.19%)
May 08, 2018 6.254 6.293 6.160 6.236 127,514 -0.06(-1.02%)
May 07, 2018 6.266 6.359 6.260 6.301 191,280 +0.10(+1.60%)
May 04, 2018 6.149 6.248 6.143 6.201 94,679 +0.02(+0.38%)
May 03, 2018 6.371 6.377 6.143 6.178 379,829 -0.28(-4.35%)
May 02, 2018 6.599 6.605 6.453 6.459 312,555 -0.18(-2.65%)
May 01, 2018 6.558 6.663 6.523 6.634 246,172 +0.06(+0.84%)
Apr 30, 2018 6.422 6.579 6.422 6.579 174,322 +0.17(+2.62%)
Apr 27, 2018 6.358 6.434 6.335 6.410 135,477 +0.01(+0.18%)
Apr 26, 2018 6.283 6.399 6.268 6.399 206,422 +0.18(+2.89%)
Apr 25, 2018 6.219 6.229 6.173 6.219 99,554 -0.01(-0.19%)
Apr 24, 2018 6.358 6.358 6.197 6.231 94,395 -0.06(-1.01%)
Apr 23, 2018 6.115 6.312 6.115 6.294 204,457 +0.17(+2.84%)
Apr 20, 2018 6.202 6.202 6.103 6.121 124,505 -0.04(-0.66%)
Apr 19, 2018 6.260 6.289 6.161 6.161 162,271 -0.09(-1.48%)
Apr 18, 2018 6.271 6.333 6.225 6.254 138,922 +0.01(+0.19%)
Apr 17, 2018 6.086 6.283 6.086 6.242 152,474 +0.16(+2.57%)
Apr 16, 2018 5.924 6.181 5.900 6.086 260,322 +0.20(+3.45%)
Apr 13, 2018 5.848 5.895 5.773 5.883 191,905 +0.09(+1.50%)
Apr 12, 2018 5.871 5.935 5.796 5.796 236,108 -0.10(-1.67%)
Apr 11, 2018 5.854 5.924 5.825 5.895 144,134 +0.07(+1.19%)
Apr 10, 2018 5.761 5.854 5.726 5.825 139,400 +0.14(+2.45%)
Apr 09, 2018 5.744 5.802 5.680 5.686 149,833 -0.05(-0.91%)
Apr 06, 2018 5.802 5.825 5.680 5.738 167,340 -0.10(-1.80%)
Apr 05, 2018 5.669 5.854 5.639 5.843 176,972 +0.18(+3.18%)
Apr 04, 2018 5.547 5.709 5.547 5.663 154,909 -0.01(-0.10%)
Apr 03, 2018 5.692 5.718 5.570 5.669 395,097 +0.01(+0.10%)
Apr 02, 2018 5.634 5.697 5.587 5.663 300,224 +0.03(+0.57%)
Mar 29, 2018 5.631 5.631 5.631 0 +0.11(+1.97%)
Mar 28, 2018 5.551 5.625 5.510 5.522 234,894 -0.06(-1.03%)
Mar 27, 2018 5.734 5.808 5.568 5.579 373,729 -0.15(-2.60%)
Mar 26, 2018 5.746 5.762 5.660 5.728 370,116 -0.01(-0.20%)
Mar 23, 2018 5.883 5.986 5.665 5.740 489,213 -0.12(-2.05%)
Mar 22, 2018 5.889 5.918 5.820 5.860 101,929 -0.07(-1.26%)
Mar 21, 2018 5.940 6.100 5.877 5.935 300,380 +0.01(+0.10%)
Mar 20, 2018 6.113 6.118 5.877 5.929 365,292 -0.16(-2.64%)
Mar 19, 2018 6.244 6.244 6.038 6.090 245,112 -0.17(-2.75%)
Mar 16, 2018 6.147 6.284 6.096 6.262 301,395 +0.18(+3.02%)
Mar 15, 2018 6.554 6.554 5.918 6.078 661,194 -0.43(-6.61%)
Mar 14, 2018 6.566 6.577 6.457 6.508 113,490 -0.03(-0.53%)
Mar 13, 2018 6.497 6.566 6.497 6.543 118,765 +0.04(+0.62%)
Mar 12, 2018 6.474 6.536 6.474 6.502 93,820 +0.07(+1.16%)
Mar 09, 2018 6.416 6.434 6.388 6.428 150,607 +0.07(+1.08%)
Mar 08, 2018 6.416 6.422 6.342 6.359 175,460 -0.01(-0.18%)
Mar 07, 2018 6.393 6.371 144,335 +0.05(+0.73%)
Mar 06, 2018 6.376 6.391 6.319 6.325 166,238 -0.04(-0.63%)
Mar 05, 2018 6.474 6.497 6.282 6.365 591,146 -0.23(-3.48%)
Mar 02, 2018 6.571 6.594 6.508 6.594 121,100 +0.00(+0.00%)
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.