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, 2022 5.046 5.116 5.020 5.072 68,919 +0.00(+0.00%)
Jun 29, 2022 5.195 5.248 5.050 5.072 147,298 -0.07(-1.37%)
Jun 28, 2022 5.160 5.186 5.081 5.142 100,110 +0.11(+2.09%)
Jun 27, 2022 4.967 5.052 4.967 5.037 98,905 +0.11(+2.14%)
Jun 24, 2022 4.862 4.949 4.862 4.932 128,906 +0.07(+1.44%)
Jun 23, 2022 4.932 5.002 4.748 4.862 160,569 -0.05(-1.07%)
Jun 22, 2022 4.967 5.002 4.914 4.914 134,566 -0.11(-2.10%)
Jun 21, 2022 4.879 5.090 4.879 5.020 108,803 +0.19(+4.00%)
Jun 17, 2022 4.941 4.993 4.721 4.827 165,634 -0.17(-3.34%)
Jun 16, 2022 5.090 5.151 4.968 4.993 187,552 -0.23(-4.37%)
Jun 15, 2022 5.371 5.371 5.160 5.221 165,475 -0.03(-0.50%)
Jun 14, 2022 5.450 5.546 5.213 5.248 113,112 -0.16(-2.92%)
Jun 13, 2022 5.660 5.660 5.353 5.406 188,261 -0.34(-5.95%)
Jun 10, 2022 5.827 5.827 5.651 5.748 158,791 -0.04(-0.61%)
Jun 09, 2022 5.792 5.827 5.766 5.783 104,493 -0.05(-0.90%)
Jun 08, 2022 5.853 5.853 5.792 5.836 99,382 -0.02(-0.30%)
Jun 07, 2022 5.739 5.862 5.739 5.853 67,618 +0.08(+1.37%)
Jun 06, 2022 5.809 5.809 5.730 5.774 80,032 +0.01(+0.15%)
Jun 03, 2022 5.792 5.792 5.730 5.766 88,279 -0.01(-0.15%)
Jun 02, 2022 5.730 5.836 5.651 5.774 127,792 +0.06(+1.08%)
Jun 01, 2022 5.748 5.748 5.608 5.713 117,071 +0.09(+1.52%)
May 31, 2022 5.662 5.706 5.627 5.627 185,837 -0.01(-0.15%)
May 27, 2022 5.531 5.671 5.531 5.636 82,863 +0.05(+0.94%)
May 26, 2022 5.549 5.654 5.549 5.584 78,299 +0.06(+1.11%)
May 25, 2022 5.427 5.576 5.427 5.523 50,841 +0.08(+1.44%)
May 24, 2022 5.392 5.453 5.387 5.444 96,255 +0.03(+0.65%)
May 23, 2022 5.418 5.501 5.409 5.409 85,182 +0.02(+0.32%)
May 20, 2022 5.462 5.470 5.322 5.392 84,067 -0.01(-0.16%)
May 19, 2022 5.305 5.427 5.287 5.401 127,056 -0.01(-0.16%)
May 18, 2022 5.470 5.487 5.370 5.409 130,316 -0.04(-0.80%)
May 17, 2022 5.418 5.470 5.374 5.453 62,564 +0.09(+1.63%)
May 16, 2022 5.305 5.392 5.296 5.366 98,826 +0.09(+1.65%)
May 13, 2022 5.174 5.278 5.161 5.278 74,964 +0.17(+3.42%)
May 12, 2022 5.147 5.174 5.069 5.104 173,495 -0.07(-1.35%)
May 11, 2022 5.235 5.383 5.165 5.174 106,348 -0.03(-0.50%)
May 10, 2022 5.305 5.322 5.117 5.200 181,717 -0.04(-0.83%)
May 09, 2022 5.409 5.409 5.217 5.243 204,105 -0.19(-3.53%)
May 06, 2022 5.427 5.453 5.366 5.435 94,341 +0.02(+0.32%)
May 05, 2022 5.549 5.549 5.357 5.418 102,255 -0.10(-1.90%)
May 04, 2022 5.427 5.531 5.383 5.523 157,853 +0.15(+2.76%)
May 03, 2022 5.191 5.401 5.191 5.374 117,831 +0.14(+2.67%)
May 02, 2022 5.278 5.291 5.095 5.235 210,967 -0.05(-0.87%)
Apr 29, 2022 5.445 5.445 5.272 5.281 132,323 -0.16(-3.03%)
Apr 28, 2022 5.454 5.497 5.341 5.445 89,241 +0.05(+0.96%)
Apr 27, 2022 5.428 5.437 5.281 5.393 64,305 +0.04(+0.81%)
Apr 26, 2022 5.393 5.463 5.333 5.350 107,511 -0.03(-0.64%)
Apr 25, 2022 5.541 5.541 5.237 5.385 367,756 -0.23(-4.02%)
Apr 22, 2022 5.697 5.714 5.601 5.610 120,617 -0.13(-2.27%)
Apr 21, 2022 5.801 5.879 5.731 5.740 115,790 -0.06(-1.05%)
Apr 20, 2022 5.671 5.815 5.671 5.801 72,845 +0.13(+2.29%)
Apr 19, 2022 5.636 5.714 5.593 5.671 97,754 +0.03(+0.62%)
Apr 18, 2022 5.532 5.662 5.532 5.636 203,927 +0.00(+0.00%)
Apr 14, 2022 5.610 5.671 5.558 5.636 82,455 +0.03(+0.46%)
Apr 13, 2022 5.541 5.610 5.522 5.610 138,535 +0.07(+1.25%)
Apr 12, 2022 5.515 5.567 5.489 5.541 98,477 +0.10(+1.75%)
Apr 11, 2022 5.515 5.529 5.445 5.445 123,680 -0.08(-1.41%)
Apr 08, 2022 5.419 5.549 5.419 5.523 211,298 +0.04(+0.79%)
Apr 07, 2022 5.506 5.506 5.428 5.480 81,111 -0.01(-0.16%)
Apr 06, 2022 5.471 5.515 5.445 5.489 78,189 +0.02(+0.32%)
Apr 05, 2022 5.506 5.567 5.463 5.471 125,996 -0.03(-0.63%)
Apr 04, 2022 5.515 5.515 5.454 5.506 74,800 +0.01(+0.16%)
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.