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 (%)
May 28, 2021 4.830 4.830 4.773 4.773 117,479 -0.02(-0.51%)
May 27, 2021 4.830 4.830 4.781 4.797 135,130 -0.01(-0.17%)
May 26, 2021 4.725 4.814 4.725 4.806 62,001 +0.08(+1.71%)
May 25, 2021 4.822 4.822 4.692 4.725 130,476 -0.04(-0.85%)
May 24, 2021 4.733 4.850 4.717 4.765 214,530 +0.05(+1.03%)
May 21, 2021 4.709 4.741 4.692 4.717 90,100 +0.03(+0.69%)
May 20, 2021 4.652 4.684 4.620 4.684 114,606 +0.07(+1.58%)
May 19, 2021 4.571 4.636 4.571 4.612 136,351 -0.04(-0.87%)
May 18, 2021 4.684 4.692 4.652 4.652 154,692 +0.00(+0.00%)
May 17, 2021 4.676 4.676 4.588 4.652 324,680 +0.06(+1.41%)
May 14, 2021 4.499 4.588 4.499 4.588 172,685 +0.11(+2.34%)
May 13, 2021 4.394 4.507 3.982 4.482 456,158 -0.01(-0.18%)
May 12, 2021 4.531 4.588 4.466 4.491 121,071 -0.04(-0.89%)
May 11, 2021 4.555 4.563 4.515 4.531 173,026 -0.06(-1.23%)
May 10, 2021 4.596 4.624 4.539 4.588 212,120 +0.02(+0.35%)
May 07, 2021 4.563 4.579 4.531 4.571 152,589 +0.02(+0.53%)
May 06, 2021 4.571 4.596 4.491 4.547 177,646 -0.04(-0.88%)
May 05, 2021 4.579 4.612 4.579 4.588 139,645 +0.03(+0.71%)
May 04, 2021 4.547 4.612 4.499 4.555 116,678 -0.03(-0.70%)
May 03, 2021 4.531 4.588 4.531 4.588 192,052 +0.09(+2.11%)
Apr 30, 2021 4.452 4.557 4.452 4.493 362,106 +0.03(+0.72%)
Apr 29, 2021 4.444 4.485 4.428 4.461 215,105 +0.06(+1.46%)
Apr 28, 2021 4.372 4.412 4.364 4.396 239,273 +0.03(+0.74%)
Apr 27, 2021 4.372 4.380 4.340 4.364 174,474 +0.02(+0.55%)
Apr 26, 2021 4.340 4.356 4.316 4.340 199,101 +0.02(+0.56%)
Apr 23, 2021 4.252 4.316 4.252 4.316 59,333 +0.06(+1.51%)
Apr 22, 2021 4.292 4.324 4.252 4.252 118,373 -0.02(-0.56%)
Apr 21, 2021 4.252 4.292 4.252 4.276 140,756 +0.02(+0.38%)
Apr 20, 2021 4.292 4.316 4.252 4.260 155,750 -0.06(-1.30%)
Apr 19, 2021 4.292 4.316 4.276 4.316 114,864 +0.02(+0.37%)
Apr 16, 2021 4.284 4.300 4.260 4.300 141,352 +0.05(+1.13%)
Apr 15, 2021 4.268 4.300 4.244 4.252 175,577 +0.02(+0.38%)
Apr 14, 2021 4.244 4.268 4.204 4.236 136,817 +0.03(+0.76%)
Apr 13, 2021 4.300 4.300 4.188 4.204 482,585 -0.07(-1.69%)
Apr 12, 2021 4.300 4.300 4.268 4.276 98,170 -0.01(-0.19%)
Apr 09, 2021 4.300 4.300 4.276 4.284 75,412 -0.01(-0.19%)
Apr 08, 2021 4.284 4.300 4.260 4.292 103,194 +0.02(+0.56%)
Apr 07, 2021 4.284 4.300 4.260 4.268 133,685 +0.00(+0.00%)
Apr 06, 2021 4.276 4.284 4.256 4.268 81,808 +0.03(+0.76%)
Apr 05, 2021 4.292 4.292 4.236 4.236 138,218 -0.02(-0.57%)
Apr 01, 2021 4.252 4.276 4.204 4.260 217,637 +0.01(+0.33%)
Mar 31, 2021 4.230 4.246 4.214 4.246 160,578 +0.03(+0.76%)
Mar 30, 2021 4.222 4.230 4.206 4.214 133,473 +0.00(+0.00%)
Mar 29, 2021 4.206 4.241 4.190 4.214 358,890 +0.02(+0.57%)
Mar 26, 2021 4.150 4.222 4.142 4.190 138,713 +0.07(+1.74%)
Mar 25, 2021 4.126 4.134 4.079 4.118 115,574 -0.03(-0.77%)
Mar 24, 2021 4.110 4.182 4.110 4.150 131,187 +0.06(+1.56%)
Mar 23, 2021 4.142 4.182 4.079 4.087 273,269 -0.08(-1.91%)
Mar 22, 2021 4.214 4.238 4.166 4.166 104,102 -0.03(-0.76%)
Mar 19, 2021 4.174 4.198 4.142 4.198 185,913 +0.02(+0.57%)
Mar 18, 2021 4.246 4.270 4.166 4.174 232,850 -0.09(-2.06%)
Mar 17, 2021 4.222 4.278 4.222 4.262 96,750 +0.00(+0.00%)
Mar 16, 2021 4.254 4.262 4.238 4.262 113,428 +0.01(+0.19%)
Mar 15, 2021 4.206 4.270 4.166 4.254 258,655 +0.09(+2.10%)
Mar 12, 2021 4.166 4.166 4.134 4.166 135,575 +0.03(+0.77%)
Mar 11, 2021 4.182 4.202 4.126 4.134 264,827 -0.01(-0.19%)
Mar 10, 2021 4.032 4.142 4.032 4.142 227,544 +0.12(+2.97%)
Mar 09, 2021 4.015 4.039 3.999 4.023 180,676 +0.04(+1.00%)
Mar 08, 2021 3.999 4.039 3.975 3.983 253,405 +0.01(+0.20%)
Mar 05, 2021 4.031 4.031 3.879 3.975 271,778 +0.03(+0.81%)
Mar 04, 2021 3.967 4.007 3.927 3.943 222,217 -0.01(-0.20%)
Mar 03, 2021 3.959 4.015 3.915 3.951 265,968 +0.02(+0.61%)
Mar 02, 2021 3.903 3.951 3.880 3.927 273,659 +0.02(+0.41%)
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.