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 30, 2020 3.230 3.274 3.142 3.157 378,436 -0.05(-1.60%)
Jun 29, 2020 3.186 3.245 3.157 3.208 140,662 +0.04(+1.39%)
Jun 26, 2020 3.245 3.282 3.120 3.164 161,012 -0.11(-3.36%)
Jun 25, 2020 3.237 3.296 3.237 3.274 81,928 -0.02(-0.67%)
Jun 24, 2020 3.377 3.421 3.252 3.296 249,858 -0.10(-2.81%)
Jun 23, 2020 3.560 3.560 3.384 3.392 137,162 -0.11(-3.14%)
Jun 22, 2020 3.487 3.511 3.436 3.502 173,161 +0.01(+0.42%)
Jun 19, 2020 3.597 3.663 3.487 3.487 69,744 -0.07(-1.86%)
Jun 18, 2020 3.516 3.553 3.494 3.553 47,290 +0.04(+1.04%)
Jun 17, 2020 3.575 3.590 3.487 3.516 120,937 -0.07(-2.04%)
Jun 16, 2020 3.685 3.749 3.590 3.590 167,678 +0.04(+1.24%)
Jun 15, 2020 3.370 3.557 3.318 3.546 289,603 +0.10(+2.77%)
Jun 12, 2020 3.458 3.553 3.384 3.450 755,339 +0.10(+2.84%)
Jun 11, 2020 3.612 3.624 3.318 3.355 594,500 -0.51(-13.12%)
Jun 10, 2020 3.861 3.920 3.715 3.861 176,471 -0.04(-0.94%)
Jun 09, 2020 4.001 4.001 3.847 3.898 513,290 -0.18(-4.32%)
Jun 08, 2020 4.045 4.111 3.994 4.074 302,450 +0.18(+4.72%)
Jun 05, 2020 3.817 3.972 3.817 3.891 357,032 +0.16(+4.33%)
Jun 04, 2020 3.612 3.745 3.612 3.729 157,798 +0.07(+2.01%)
Jun 03, 2020 3.634 3.707 3.634 3.656 142,698 +0.04(+1.22%)
Jun 02, 2020 3.663 3.663 3.597 3.612 111,486 +0.00(+0.00%)
Jun 01, 2020 3.649 3.671 3.597 3.612 92,908 -0.07(-1.85%)
May 29, 2020 3.665 3.716 3.541 3.680 361,350 +0.04(+1.20%)
May 28, 2020 3.658 3.658 3.600 3.636 102,962 +0.00(+0.00%)
May 27, 2020 3.585 3.636 3.534 3.636 285,586 +0.10(+2.89%)
May 26, 2020 3.512 3.534 3.425 3.534 125,844 +0.11(+3.19%)
May 22, 2020 3.388 3.439 3.337 3.425 146,022 +0.04(+1.08%)
May 21, 2020 3.366 3.476 3.366 3.388 239,550 -0.01(-0.21%)
May 20, 2020 3.454 3.512 3.366 3.396 325,226 +0.04(+1.30%)
May 19, 2020 3.315 3.374 3.272 3.352 238,894 +0.08(+2.45%)
May 18, 2020 3.170 3.286 3.097 3.272 1,151,612 +0.11(+3.46%)
May 15, 2020 3.170 3.170 3.068 3.162 145,061 +0.07(+2.36%)
May 14, 2020 3.024 3.097 2.893 3.090 153,836 +0.01(+0.24%)
May 13, 2020 3.206 3.250 3.031 3.082 205,838 -0.14(-4.30%)
May 12, 2020 3.243 3.294 3.221 3.221 184,931 +0.01(+0.23%)
May 11, 2020 3.243 3.261 3.195 3.213 67,428 -0.07(-2.22%)
May 08, 2020 3.221 3.286 3.192 3.286 145,885 +0.11(+3.44%)
May 07, 2020 3.221 3.272 3.177 3.177 92,313 -0.01(-0.46%)
May 06, 2020 3.286 3.335 3.192 3.192 152,140 -0.10(-3.10%)
May 05, 2020 3.403 3.410 3.286 3.294 207,671 +0.01(+0.22%)
May 04, 2020 3.031 3.294 2.973 3.286 201,628 +0.00(+0.00%)
May 01, 2020 3.432 3.432 3.250 3.286 140,258 -0.12(-3.48%)
Apr 30, 2020 3.614 3.614 3.354 3.405 219,989 -0.06(-1.67%)
Apr 29, 2020 3.246 3.535 3.238 3.462 285,655 +0.30(+9.36%)
Apr 28, 2020 3.123 3.238 3.123 3.166 154,942 +0.05(+1.62%)
Apr 27, 2020 3.087 3.141 3.022 3.115 218,517 +0.01(+0.23%)
Apr 24, 2020 3.144 3.173 3.079 3.108 258,835 +0.03(+0.94%)
Apr 23, 2020 3.022 3.115 3.019 3.079 283,595 +0.07(+2.40%)
Apr 22, 2020 2.935 3.043 2.834 3.007 489,128 +0.13(+4.52%)
Apr 21, 2020 2.747 2.985 2.682 2.877 618,877 -0.04(-1.24%)
Apr 20, 2020 2.826 3.050 2.826 2.913 226,904 -0.09(-2.89%)
Apr 17, 2020 2.971 3.007 2.841 3.000 373,242 +0.05(+1.72%)
Apr 16, 2020 3.022 3.087 2.862 2.949 390,409 -0.07(-2.39%)
Apr 15, 2020 3.029 3.058 2.913 3.022 322,963 -0.06(-1.88%)
Apr 14, 2020 2.964 3.079 2.920 3.079 284,641 +0.17(+5.97%)
Apr 13, 2020 3.065 3.065 2.899 2.906 315,502 +0.01(+0.25%)
Apr 09, 2020 2.935 3.105 2.797 2.899 301,859 +0.14(+5.25%)
Apr 08, 2020 2.711 2.790 2.696 2.754 161,469 +0.08(+2.97%)
Apr 07, 2020 2.675 2.848 2.675 2.675 352,810 +0.07(+2.78%)
Apr 06, 2020 2.617 2.653 2.494 2.602 306,214 +0.02(+0.84%)
Apr 03, 2020 2.747 2.761 2.429 2.581 530,812 -0.08(-2.99%)
Apr 02, 2020 2.458 2.812 2.458 2.660 586,447 +0.24(+9.85%)
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.