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, 2020 3.665 3.716 3.541 3.679 361,379 +0.04(+1.20%)
May 28, 2020 3.658 3.658 3.599 3.636 102,970 +0.00(+0.00%)
May 27, 2020 3.585 3.636 3.534 3.636 285,608 +0.10(+2.89%)
May 26, 2020 3.512 3.534 3.424 3.534 125,854 +0.11(+3.19%)
May 22, 2020 3.388 3.439 3.337 3.424 146,033 +0.04(+1.08%)
May 21, 2020 3.366 3.475 3.366 3.388 239,569 -0.01(-0.21%)
May 20, 2020 3.454 3.512 3.366 3.395 325,252 +0.04(+1.30%)
May 19, 2020 3.315 3.373 3.271 3.352 238,913 +0.08(+2.45%)
May 18, 2020 3.169 3.286 3.097 3.271 1,151,703 +0.11(+3.46%)
May 15, 2020 3.169 3.169 3.067 3.162 145,073 +0.07(+2.36%)
May 14, 2020 3.024 3.097 2.893 3.089 153,848 +0.01(+0.24%)
May 13, 2020 3.206 3.250 3.031 3.082 205,854 -0.14(-4.30%)
May 12, 2020 3.242 3.293 3.220 3.220 184,945 +0.01(+0.23%)
May 11, 2020 3.242 3.260 3.195 3.213 67,433 -0.07(-2.22%)
May 08, 2020 3.220 3.286 3.191 3.286 145,896 +0.11(+3.44%)
May 07, 2020 3.220 3.271 3.177 3.177 92,321 -0.01(-0.46%)
May 06, 2020 3.286 3.335 3.191 3.191 152,152 -0.10(-3.10%)
May 05, 2020 3.403 3.410 3.286 3.293 207,688 +0.01(+0.22%)
May 04, 2020 3.031 3.293 2.973 3.286 201,644 +0.00(+0.00%)
May 01, 2020 3.432 3.432 3.250 3.286 140,269 -0.12(-3.48%)
Apr 30, 2020 3.614 3.614 3.354 3.404 220,006 -0.06(-1.67%)
Apr 29, 2020 3.245 3.534 3.238 3.462 285,677 +0.30(+9.36%)
Apr 28, 2020 3.122 3.238 3.122 3.166 154,955 +0.05(+1.62%)
Apr 27, 2020 3.086 3.141 3.021 3.115 218,534 +0.01(+0.23%)
Apr 24, 2020 3.144 3.173 3.079 3.108 258,855 +0.03(+0.94%)
Apr 23, 2020 3.021 3.115 3.019 3.079 283,617 +0.07(+2.40%)
Apr 22, 2020 2.935 3.043 2.833 3.007 489,166 +0.13(+4.52%)
Apr 21, 2020 2.747 2.985 2.682 2.877 618,926 -0.04(-1.24%)
Apr 20, 2020 2.826 3.050 2.826 2.913 226,922 -0.09(-2.89%)
Apr 17, 2020 2.971 3.007 2.841 3.000 373,272 +0.05(+1.72%)
Apr 16, 2020 3.021 3.086 2.862 2.949 390,440 -0.07(-2.39%)
Apr 15, 2020 3.029 3.057 2.913 3.021 322,988 -0.06(-1.88%)
Apr 14, 2020 2.963 3.079 2.920 3.079 284,663 +0.17(+5.97%)
Apr 13, 2020 3.065 3.065 2.898 2.906 315,527 +0.01(+0.25%)
Apr 09, 2020 2.935 3.105 2.797 2.898 301,882 +0.14(+5.25%)
Apr 08, 2020 2.710 2.790 2.696 2.754 161,482 +0.08(+2.97%)
Apr 07, 2020 2.674 2.848 2.674 2.674 352,837 +0.07(+2.78%)
Apr 06, 2020 2.617 2.653 2.494 2.602 306,238 +0.02(+0.84%)
Apr 03, 2020 2.747 2.761 2.429 2.580 530,854 -0.08(-2.99%)
Apr 02, 2020 2.458 2.812 2.458 2.660 586,494 +0.24(+9.85%)
Apr 01, 2020 2.407 2.554 2.371 2.421 456,396 -0.13(-4.96%)
Mar 31, 2020 2.477 2.583 2.423 2.548 469,773 +0.12(+5.11%)
Mar 30, 2020 2.541 2.562 2.194 2.424 333,816 -0.08(-3.25%)
Mar 27, 2020 2.583 2.612 2.428 2.505 391,528 -0.16(-5.85%)
Mar 26, 2020 2.767 2.824 2.604 2.661 495,378 -0.01(-0.26%)
Mar 25, 2020 2.619 2.781 2.456 2.668 509,857 +0.23(+9.59%)
Mar 24, 2020 2.336 2.619 2.265 2.435 259,997 +0.31(+14.67%)
Mar 23, 2020 2.612 2.647 2.123 2.123 433,965 -0.57(-21.26%)
Mar 20, 2020 2.810 3.192 2.668 2.696 386,300 +0.06(+2.42%)
Mar 19, 2020 2.484 2.788 2.371 2.633 605,254 +0.27(+11.38%)
Mar 18, 2020 2.718 2.916 1.840 2.364 972,815 -0.45(-16.08%)
Mar 17, 2020 3.149 3.178 2.767 2.817 760,439 -0.34(-10.76%)
Mar 16, 2020 3.263 3.418 3.072 3.157 1,394,936 -0.39(-10.98%)
Mar 13, 2020 2.873 3.617 2.873 3.546 993,304 +0.77(+27.81%)
Mar 12, 2020 3.065 3.065 1.946 2.774 923,392 -0.87(-23.88%)
Mar 11, 2020 3.956 3.977 3.574 3.645 468,441 -0.38(-9.49%)
Mar 10, 2020 4.218 4.558 3.563 4.027 513,565 +0.01(+0.18%)
Mar 09, 2020 4.480 4.572 3.992 4.020 568,224 -1.26(-23.86%)
Mar 06, 2020 5.492 5.492 5.255 5.280 515,020 -0.30(-5.33%)
Mar 05, 2020 5.676 5.719 5.535 5.577 303,516 -0.17(-2.96%)
Mar 04, 2020 5.704 5.768 5.682 5.747 242,150 +0.11(+2.01%)
Mar 03, 2020 5.733 5.853 5.542 5.634 250,180 -0.06(-1.12%)
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.