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 (%)
Jul 31, 2023 6.079 6.184 6.079 6.155 82,326 +0.07(+1.09%)
Jul 28, 2023 6.051 6.108 6.051 6.089 106,586 +0.05(+0.79%)
Jul 27, 2023 6.070 6.089 6.022 6.041 48,276 -0.03(-0.47%)
Jul 26, 2023 6.041 6.094 6.041 6.070 57,510 +0.00(+0.00%)
Jul 25, 2023 6.070 6.108 6.060 6.070 46,844 +0.00(+0.00%)
Jul 24, 2023 5.984 6.079 5.984 6.070 133,488 +0.09(+1.43%)
Jul 21, 2023 5.965 6.041 5.956 5.984 66,757 +0.03(+0.48%)
Jul 20, 2023 5.946 5.965 5.927 5.956 83,153 +0.06(+0.95%)
Jul 19, 2023 5.889 5.936 5.861 5.900 87,510 +0.04(+0.67%)
Jul 18, 2023 5.803 5.918 5.803 5.861 80,752 +0.08(+1.32%)
Jul 17, 2023 5.775 5.853 5.737 5.784 211,139 +0.02(+0.33%)
Jul 14, 2023 5.861 5.880 5.743 5.765 122,631 -0.08(-1.30%)
Jul 13, 2023 5.870 5.918 5.842 5.842 82,563 -0.02(-0.32%)
Jul 12, 2023 5.842 5.861 5.813 5.861 38,975 +0.06(+0.98%)
Jul 11, 2023 5.756 5.803 5.737 5.803 26,748 +0.10(+1.67%)
Jul 10, 2023 5.689 5.727 5.689 5.708 13,698 +0.01(+0.17%)
Jul 07, 2023 5.623 5.746 5.613 5.699 92,422 +0.04(+0.67%)
Jul 06, 2023 5.756 5.756 5.642 5.661 40,227 -0.08(-1.33%)
Jul 05, 2023 5.737 5.784 5.708 5.737 75,964 -0.03(-0.50%)
Jul 03, 2023 5.756 5.784 5.728 5.765 55,110 +0.07(+1.30%)
Jun 30, 2023 5.682 5.767 5.682 5.692 79,256 +0.04(+0.67%)
Jun 29, 2023 5.644 5.692 5.559 5.654 70,411 +0.05(+0.84%)
Jun 28, 2023 5.597 5.607 5.561 5.607 39,195 +0.05(+0.85%)
Jun 27, 2023 5.531 5.578 5.493 5.559 38,575 +0.05(+0.86%)
Jun 26, 2023 5.493 5.531 5.465 5.512 71,356 +0.09(+1.57%)
Jun 23, 2023 5.436 5.493 5.420 5.427 37,553 -0.04(-0.69%)
Jun 22, 2023 5.559 5.559 5.446 5.465 36,627 -0.04(-0.69%)
Jun 21, 2023 5.512 5.578 5.503 5.503 27,829 -0.01(-0.26%)
Jun 20, 2023 5.550 5.597 5.512 5.517 82,933 -0.07(-1.27%)
Jun 16, 2023 5.578 5.621 5.578 5.588 40,238 +0.02(+0.34%)
Jun 15, 2023 5.578 5.616 5.540 5.569 150,549 +0.05(+0.86%)
Jun 14, 2023 5.569 5.569 5.474 5.521 33,916 +0.02(+0.34%)
Jun 13, 2023 5.578 5.588 5.484 5.503 359,053 -0.01(-0.17%)
Jun 12, 2023 5.521 5.569 5.503 5.512 34,110 -0.08(-1.35%)
Jun 09, 2023 5.644 5.644 5.588 5.588 29,844 -0.08(-1.34%)
Jun 08, 2023 5.673 5.675 5.550 5.663 87,372 +0.02(+0.34%)
Jun 07, 2023 5.550 5.682 5.550 5.644 82,982 +0.09(+1.53%)
Jun 06, 2023 5.521 5.578 5.519 5.559 25,062 +0.02(+0.34%)
Jun 05, 2023 5.578 5.597 5.484 5.540 57,995 -0.01(-0.17%)
Jun 02, 2023 5.512 5.569 5.446 5.550 62,808 +0.13(+2.44%)
Jun 01, 2023 5.361 5.451 5.342 5.417 82,237 +0.02(+0.31%)
May 31, 2023 5.401 5.457 5.382 5.401 33,741 -0.05(-0.86%)
May 30, 2023 5.476 5.476 5.410 5.448 65,536 -0.01(-0.17%)
May 26, 2023 5.467 5.523 5.457 5.457 58,145 -0.04(-0.68%)
May 25, 2023 5.504 5.542 5.410 5.495 86,510 -0.04(-0.68%)
May 24, 2023 5.579 5.589 5.514 5.532 34,359 -0.05(-0.87%)
May 23, 2023 5.636 5.636 5.561 5.581 33,053 -0.03(-0.52%)
May 22, 2023 5.748 5.748 5.561 5.610 28,428 -0.04(-0.79%)
May 19, 2023 5.636 5.730 5.626 5.655 25,408 +0.02(+0.33%)
May 18, 2023 5.589 5.645 5.575 5.636 22,305 +0.00(+0.00%)
May 17, 2023 5.598 5.636 5.551 5.636 35,626 +0.08(+1.35%)
May 16, 2023 5.730 5.730 5.551 5.561 34,398 -0.14(-2.47%)
May 15, 2023 5.532 5.720 5.514 5.702 85,600 +0.21(+3.76%)
May 12, 2023 5.514 5.551 5.453 5.495 52,708 +0.00(+0.00%)
May 11, 2023 5.551 5.551 5.467 5.495 42,636 -0.03(-0.51%)
May 10, 2023 5.561 5.579 5.467 5.523 32,219 +0.01(+0.17%)
May 09, 2023 5.392 5.532 5.382 5.514 75,533 +0.05(+0.86%)
May 08, 2023 5.561 5.561 5.457 5.467 33,715 -0.04(-0.68%)
May 05, 2023 5.532 5.532 5.495 5.504 31,224 +0.09(+1.74%)
May 04, 2023 5.523 5.523 5.373 5.410 35,394 -0.07(-1.20%)
May 03, 2023 5.495 5.518 5.457 5.476 13,855 +0.00(+0.00%)
May 02, 2023 5.767 5.767 5.457 5.476 69,559 -0.13(-2.35%)
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.