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, 2015 6.892 6.914 6.848 6.909 367,355 +0.04(+0.64%)
Jun 29, 2015 6.887 6.887 6.830 6.865 361,549 -0.03(-0.38%)
Jun 26, 2015 6.931 6.931 6.843 6.892 438,980 -0.04(-0.57%)
Jun 25, 2015 7.032 7.032 6.918 6.931 267,459 -0.07(-0.94%)
Jun 24, 2015 7.015 7.037 6.984 6.997 196,731 -0.01(-0.19%)
Jun 23, 2015 7.010 7.050 6.988 7.010 322,595 +0.03(+0.38%)
Jun 22, 2015 7.046 7.050 6.953 6.984 284,254 +0.00(+0.06%)
Jun 19, 2015 7.002 7.013 6.971 6.980 166,173 -0.02(-0.31%)
Jun 18, 2015 7.072 7.072 6.997 7.002 218,166 -0.04(-0.50%)
Jun 17, 2015 7.090 7.116 7.015 7.037 200,588 -0.02(-0.31%)
Jun 16, 2015 7.050 7.099 7.006 7.059 363,090 -0.01(-0.19%)
Jun 15, 2015 7.028 7.094 6.980 7.072 317,421 +0.06(+0.82%)
Jun 12, 2015 7.019 7.041 6.949 7.015 387,151 -0.04(-0.62%)
Jun 11, 2015 7.121 7.129 7.015 7.059 217,889 -0.02(-0.31%)
Jun 10, 2015 7.226 7.226 7.063 7.081 226,708 -0.09(-1.23%)
Jun 09, 2015 7.226 7.231 7.151 7.169 220,843 -0.01(-0.18%)
Jun 08, 2015 7.217 7.248 7.169 7.182 166,008 -0.08(-1.09%)
Jun 05, 2015 7.253 7.279 7.169 7.261 192,364 -0.01(-0.12%)
Jun 04, 2015 7.354 7.354 7.222 7.270 227,669 -0.07(-1.02%)
Jun 03, 2015 7.380 7.411 7.327 7.345 152,406 -0.06(-0.83%)
Jun 02, 2015 7.424 7.453 7.393 7.407 251,701 +0.01(+0.12%)
Jun 01, 2015 7.468 7.468 7.398 7.398 130,632 -0.06(-0.83%)
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%)
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.