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 (%)
Aug 31, 2018 6.046 6.046 6.046 0 -0.04(-0.59%)
Aug 30, 2018 6.118 6.130 6.034 6.082 261,327 -0.02(-0.39%)
Aug 29, 2018 6.106 6.167 6.106 6.106 299,245 -0.03(-0.49%)
Aug 28, 2018 6.239 6.270 6.106 6.136 440,478 -0.11(-1.74%)
Aug 27, 2018 6.245 6.269 6.215 6.245 225,993 -0.02(-0.29%)
Aug 24, 2018 6.155 6.263 6.155 6.263 310,056 +0.10(+1.66%)
Aug 23, 2018 6.082 6.263 6.058 6.161 756,945 +0.08(+1.29%)
Aug 22, 2018 6.028 6.106 6.004 6.082 497,910 +0.05(+0.90%)
Aug 21, 2018 6.112 6.227 5.950 6.028 1,485,684 -0.60(-9.09%)
Aug 20, 2018 6.546 6.631 6.546 6.631 205,437 +0.05(+0.82%)
Aug 17, 2018 6.534 6.589 6.510 6.576 78,136 +0.05(+0.74%)
Aug 16, 2018 6.498 6.534 6.480 6.528 116,328 +0.05(+0.84%)
Aug 15, 2018 6.534 6.540 6.456 6.474 150,839 -0.07(-1.11%)
Aug 14, 2018 6.552 6.561 6.504 6.546 111,897 +0.02(+0.37%)
Aug 13, 2018 6.631 6.657 6.516 6.522 121,642 -0.08(-1.28%)
Aug 10, 2018 6.625 6.667 6.607 6.607 151,295 -0.02(-0.36%)
Aug 09, 2018 6.570 6.631 6.558 6.631 137,836 +0.09(+1.38%)
Aug 08, 2018 6.462 6.540 6.450 6.540 103,989 +0.04(+0.56%)
Aug 07, 2018 6.595 6.601 6.504 6.504 206,737 -0.05(-0.74%)
Aug 06, 2018 6.516 6.570 6.504 6.552 185,367 +0.00(+0.00%)
Aug 03, 2018 6.528 6.582 6.522 6.552 138,356 +0.00(+0.00%)
Aug 02, 2018 6.516 6.649 6.516 6.552 214,496 +0.04(+0.56%)
Aug 01, 2018 6.450 6.558 6.408 6.516 159,542 +0.02(+0.23%)
Jul 31, 2018 6.394 6.507 6.388 6.501 193,706 +0.11(+1.68%)
Jul 30, 2018 6.447 6.465 6.376 6.394 158,028 -0.02(-0.37%)
Jul 27, 2018 6.495 6.495 6.370 6.418 192,468 -0.04(-0.56%)
Jul 26, 2018 6.429 6.477 6.418 6.453 215,765 +0.02(+0.37%)
Jul 25, 2018 6.358 6.429 6.346 6.429 164,775 +0.07(+1.03%)
Jul 24, 2018 6.382 6.394 6.322 6.364 168,878 +0.03(+0.47%)
Jul 23, 2018 6.376 6.405 6.239 6.334 207,887 +0.02(+0.28%)
Jul 20, 2018 6.459 6.459 6.297 6.316 114,935 -0.09(-1.40%)
Jul 19, 2018 6.340 6.435 6.328 6.406 248,289 +0.22(+3.57%)
Jul 18, 2018 6.125 6.215 6.101 6.185 168,097 +0.05(+0.88%)
Jul 17, 2018 6.149 6.161 6.131 6.131 103,946 -0.05(-0.77%)
Jul 16, 2018 6.209 6.209 6.149 6.179 139,359 -0.04(-0.58%)
Jul 13, 2018 6.203 6.227 6.185 6.215 157,938 +0.04(+0.58%)
Jul 12, 2018 6.197 6.215 6.149 6.179 80,376 +0.01(+0.10%)
Jul 11, 2018 6.149 6.179 6.125 6.173 120,147 +0.01(+0.19%)
Jul 10, 2018 6.143 6.184 6.143 6.161 100,438 +0.03(+0.49%)
Jul 09, 2018 6.209 6.209 6.131 6.131 101,824 -0.05(-0.82%)
Jul 06, 2018 6.131 6.203 6.131 6.182 91,319 +0.05(+0.83%)
Jul 05, 2018 6.209 6.232 6.131 6.131 139,599 -0.04(-0.58%)
Jul 03, 2018 6.167 6.167 6.167 0 +0.04(+0.58%)
Jul 02, 2018 6.155 6.155 6.101 6.131 192,857 -0.00(-0.05%)
Jun 29, 2018 6.063 6.164 6.063 6.134 298,391 +0.08(+1.37%)
Jun 28, 2018 6.075 6.104 6.039 6.051 146,921 -0.02(-0.39%)
Jun 27, 2018 6.104 6.110 6.069 6.075 145,068 +0.01(+0.19%)
Jun 26, 2018 6.028 6.087 6.028 6.063 143,354 +0.05(+0.88%)
Jun 25, 2018 6.116 6.116 5.978 6.010 137,463 -0.15(-2.40%)
Jun 22, 2018 6.128 6.158 6.116 6.158 214,855 +0.09(+1.46%)
Jun 21, 2018 6.122 6.134 6.063 6.069 118,460 -0.05(-0.77%)
Jun 20, 2018 6.110 6.116 6.095 6.116 95,405 +0.02(+0.39%)
Jun 19, 2018 6.022 6.128 6.010 6.093 226,182 +0.05(+0.88%)
Jun 18, 2018 6.057 6.087 6.039 6.039 80,046 -0.01(-0.10%)
Jun 15, 2018 6.087 6.010 6.045 198,093 -0.04(-0.68%)
Jun 14, 2018 6.087 6.099 6.069 6.087 101,507 +0.01(+0.19%)
Jun 13, 2018 6.093 6.146 6.057 6.075 220,309 -0.01(-0.10%)
Jun 12, 2018 6.217 6.246 6.081 6.081 338,823 -0.11(-1.81%)
Jun 11, 2018 6.134 6.205 6.099 6.193 104,431 +0.07(+1.16%)
Jun 08, 2018 6.104 6.122 6.075 6.122 85,219 +0.03(+0.49%)
Jun 07, 2018 6.039 6.099 6.039 6.093 183,965 +0.06(+1.08%)
Jun 06, 2018 6.022 6.028 404,696 -0.15(-2.49%)
Jun 05, 2018 6.169 6.187 6.146 6.181 140,592 +0.02(+0.38%)
Jun 04, 2018 6.110 6.199 6.099 6.158 183,750 +0.02(+0.34%)
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.