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, 2023 6.115 6.153 6.115 6.134 52,594 +0.02(+0.31%)
Aug 30, 2023 6.105 6.144 6.105 6.115 22,976 +0.01(+0.16%)
Aug 29, 2023 6.067 6.114 6.000 6.105 42,939 +0.02(+0.31%)
Aug 28, 2023 6.048 6.096 6.029 6.086 58,926 +0.06(+0.95%)
Aug 25, 2023 5.962 6.047 5.962 6.029 72,239 +0.05(+0.80%)
Aug 24, 2023 5.962 6.024 5.962 5.981 36,556 -0.03(-0.48%)
Aug 23, 2023 6.010 6.029 5.952 6.010 64,889 -0.04(-0.63%)
Aug 22, 2023 6.077 6.077 6.010 6.048 99,650 -0.02(-0.32%)
Aug 21, 2023 6.029 6.067 5.998 6.067 139,943 +0.02(+0.32%)
Aug 18, 2023 5.971 6.056 5.971 6.048 19,832 +0.04(+0.64%)
Aug 17, 2023 6.010 6.038 6.000 6.010 37,800 +0.04(+0.64%)
Aug 16, 2023 5.990 6.048 5.971 5.971 40,291 -0.03(-0.48%)
Aug 15, 2023 6.105 6.125 6.000 6.000 47,364 -0.11(-1.72%)
Aug 14, 2023 6.144 6.153 6.096 6.105 92,610 -0.05(-0.78%)
Aug 11, 2023 6.096 6.153 6.086 6.153 86,602 +0.09(+1.42%)
Aug 10, 2023 6.067 6.115 6.053 6.067 38,244 +0.04(+0.63%)
Aug 09, 2023 5.981 6.077 5.981 6.029 50,106 +0.03(+0.48%)
Aug 08, 2023 5.981 6.014 5.966 6.000 63,253 -0.04(-0.63%)
Aug 07, 2023 5.943 6.048 5.943 6.038 16,600 +0.06(+0.96%)
Aug 04, 2023 6.077 6.086 5.971 5.981 41,999 -0.05(-0.79%)
Aug 03, 2023 6.019 6.076 6.000 6.029 22,190 +0.02(+0.32%)
Aug 02, 2023 6.105 6.105 5.990 6.010 33,793 -0.11(-1.87%)
Aug 01, 2023 6.105 6.172 6.105 6.124 89,072 -0.03(-0.51%)
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%)
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.