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 (%)
Jun 28, 2019 6.214 6.227 6.148 6.200 123,602 +0.03(+0.43%)
Jun 27, 2019 6.155 6.174 6.135 6.174 158,137 +0.05(+0.86%)
Jun 26, 2019 6.069 6.161 6.063 6.122 156,123 +0.05(+0.76%)
Jun 25, 2019 6.102 6.128 6.069 6.076 137,970 -0.03(-0.54%)
Jun 24, 2019 6.063 6.148 6.053 6.109 169,729 +0.01(+0.22%)
Jun 21, 2019 6.017 6.102 6.017 6.095 129,851 +0.04(+0.65%)
Jun 20, 2019 6.030 6.063 5.997 6.056 279,871 +0.06(+0.98%)
Jun 19, 2019 5.958 6.004 5.925 5.997 191,333 +0.05(+0.77%)
Jun 18, 2019 5.931 5.964 5.912 5.951 204,822 +0.03(+0.44%)
Jun 17, 2019 6.010 6.036 5.912 5.925 259,299 -0.10(-1.63%)
Jun 14, 2019 6.069 6.069 6.017 6.023 165,362 -0.01(-0.11%)
Jun 13, 2019 6.023 6.076 5.977 6.030 262,597 +0.05(+0.88%)
Jun 12, 2019 5.997 5.997 5.951 5.977 162,290 -0.01(-0.22%)
Jun 11, 2019 5.977 6.013 5.938 5.990 217,271 +0.04(+0.66%)
Jun 10, 2019 5.958 5.981 5.912 5.951 115,313 +0.01(+0.22%)
Jun 07, 2019 5.918 5.968 5.911 5.938 109,733 +0.02(+0.33%)
Jun 06, 2019 5.879 5.931 5.879 5.918 121,845 +0.02(+0.33%)
Jun 05, 2019 5.938 5.938 5.853 5.899 245,209 -0.03(-0.55%)
Jun 04, 2019 5.886 5.938 5.839 5.931 227,827 +0.07(+1.23%)
Jun 03, 2019 5.846 5.905 5.831 5.859 115,828 +0.04(+0.62%)
May 31, 2019 5.817 5.849 5.732 5.823 252,522 -0.01(-0.11%)
May 30, 2019 5.862 5.882 5.830 5.830 117,972 +0.00(+0.00%)
May 29, 2019 5.836 5.856 5.771 5.830 176,602 -0.05(-0.78%)
May 28, 2019 5.986 5.992 5.862 5.875 133,071 -0.10(-1.74%)
May 24, 2019 5.992 5.999 5.927 5.979 146,472 +0.05(+0.88%)
May 23, 2019 6.038 6.070 5.921 5.927 390,769 -0.18(-2.88%)
May 22, 2019 6.122 6.135 6.083 6.103 162,527 -0.03(-0.53%)
May 21, 2019 6.077 6.149 6.051 6.135 246,525 +0.08(+1.40%)
May 20, 2019 6.064 6.077 6.030 6.051 320,199 +0.01(+0.11%)
May 17, 2019 6.057 6.064 6.038 6.044 119,421 +0.00(+0.00%)
May 16, 2019 6.025 6.064 5.999 6.044 116,615 +0.03(+0.43%)
May 15, 2019 5.973 6.018 5.927 6.018 128,609 +0.05(+0.76%)
May 14, 2019 5.901 5.999 5.901 5.973 273,287 +0.07(+1.21%)
May 13, 2019 5.901 5.908 5.843 5.901 143,439 -0.03(-0.44%)
May 10, 2019 5.862 5.934 5.846 5.927 242,071 +0.10(+1.79%)
May 09, 2019 5.849 5.849 5.784 5.823 168,706 -0.03(-0.45%)
May 08, 2019 5.817 5.875 5.817 5.849 141,753 +0.01(+0.11%)
May 07, 2019 5.804 5.843 5.778 5.843 241,613 -0.01(-0.11%)
May 06, 2019 5.843 5.869 5.817 5.849 185,426 -0.01(-0.22%)
May 03, 2019 5.849 5.914 5.839 5.862 269,736 +0.02(+0.33%)
May 02, 2019 5.947 5.960 5.836 5.843 225,150 -0.14(-2.39%)
May 01, 2019 5.940 6.009 5.940 5.986 162,104 +0.00(+0.05%)
Apr 30, 2019 5.995 6.015 5.963 5.983 90,665 -0.03(-0.43%)
Apr 29, 2019 6.008 6.021 5.983 6.008 119,213 +0.01(+0.22%)
Apr 26, 2019 5.989 6.015 5.976 5.995 123,339 -0.01(-0.11%)
Apr 25, 2019 6.034 6.034 5.983 6.002 124,396 +0.00(+0.00%)
Apr 24, 2019 6.034 6.048 5.986 6.002 133,772 -0.03(-0.53%)
Apr 23, 2019 6.015 6.047 6.002 6.034 137,911 +0.05(+0.86%)
Apr 22, 2019 5.925 5.995 5.886 5.983 352,459 +0.09(+1.53%)
Apr 18, 2019 5.912 5.928 5.873 5.892 110,789 -0.01(-0.22%)
Apr 17, 2019 5.970 5.970 5.899 5.905 139,327 -0.02(-0.33%)
Apr 16, 2019 5.963 5.970 5.925 5.925 158,180 -0.05(-0.76%)
Apr 15, 2019 6.008 6.008 5.963 5.970 108,714 -0.03(-0.54%)
Apr 12, 2019 6.002 6.002 5.963 6.002 138,989 +0.06(+1.09%)
Apr 11, 2019 5.931 5.944 5.925 5.937 85,271 +0.01(+0.22%)
Apr 10, 2019 5.950 5.957 5.918 5.925 154,892 +0.01(+0.22%)
Apr 09, 2019 5.925 5.930 5.892 5.912 115,487 -0.01(-0.22%)
Apr 08, 2019 5.918 5.983 5.918 5.925 282,415 +0.01(+0.11%)
Apr 05, 2019 5.879 5.937 5.879 5.918 116,367 +0.05(+0.77%)
Apr 04, 2019 5.892 5.924 5.860 5.873 227,176 -0.02(-0.33%)
Apr 03, 2019 5.912 5.944 5.886 5.892 182,281 -0.01(-0.11%)
Apr 02, 2019 5.957 5.976 5.899 5.899 424,095 -0.07(-1.19%)
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.