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 +0.020 (+0.26%)
Streaming Delayed Price Updated: 3:42 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 (%)
Apr 29, 2016 6.152 6.267 6.110 6.248 323,724 +0.14(+2.34%)
Apr 28, 2016 6.100 6.295 6.043 6.105 332,191 -0.00(-0.08%)
Apr 27, 2016 6.110 6.271 6.091 6.110 346,943 +0.05(+0.78%)
Apr 26, 2016 5.900 6.073 5.891 6.062 235,217 +0.19(+3.32%)
Apr 25, 2016 6.281 6.305 5.829 5.867 511,253 -0.37(-5.87%)
Apr 22, 2016 6.167 6.290 6.110 6.233 135,968 +0.18(+2.99%)
Apr 21, 2016 5.991 6.200 5.939 6.053 208,445 +0.06(+1.03%)
Apr 20, 2016 5.767 6.000 5.753 5.991 258,778 +0.19(+3.19%)
Apr 19, 2016 5.720 5.848 5.720 5.805 298,649 +0.10(+1.83%)
Apr 18, 2016 5.468 5.724 5.439 5.701 243,761 +0.21(+3.81%)
Apr 15, 2016 5.596 5.596 5.482 5.492 109,500 -0.08(-1.37%)
Apr 14, 2016 5.682 5.701 5.558 5.568 197,956 -0.04(-0.76%)
Apr 13, 2016 5.658 5.691 5.596 5.610 311,163 -0.04(-0.76%)
Apr 12, 2016 5.549 5.677 5.530 5.653 255,265 +0.16(+2.94%)
Apr 11, 2016 5.530 5.603 5.477 5.492 205,318 -0.01(-0.26%)
Apr 08, 2016 5.629 5.682 5.439 5.506 149,214 -0.02(-0.43%)
Apr 07, 2016 5.487 5.587 5.473 5.530 136,725 -0.02(-0.34%)
Apr 06, 2016 5.758 5.758 5.453 5.549 202,453 +0.17(+3.18%)
Apr 05, 2016 5.511 5.511 5.335 5.377 105,128 -0.03(-0.62%)
Apr 04, 2016 5.534 5.558 5.405 5.411 121,853 -0.15(-2.65%)
Apr 01, 2016 5.634 5.634 5.477 5.558 192,172 -0.10(-1.72%)
Mar 31, 2016 5.712 5.712 5.632 5.656 166,678 +0.03(+0.59%)
Mar 30, 2016 5.651 5.679 5.552 5.623 260,461 +0.08(+1.53%)
Mar 29, 2016 5.557 5.566 5.354 5.538 229,589 -0.08(-1.43%)
Mar 28, 2016 5.632 5.672 5.575 5.618 183,300 -0.02(-0.42%)
Mar 24, 2016 5.514 5.641 5.641 5.641 324,848 +0.01(+0.25%)
Mar 23, 2016 5.656 5.665 5.571 5.627 283,054 -0.06(-1.08%)
Mar 22, 2016 5.538 5.707 5.514 5.689 123,168 +0.10(+1.77%)
Mar 21, 2016 5.689 5.707 5.542 5.590 99,236 -0.10(-1.82%)
Mar 18, 2016 5.764 5.764 5.514 5.693 259,649 +0.01(+0.17%)
Mar 17, 2016 5.788 5.811 5.679 5.684 317,786 -0.03(-0.58%)
Mar 16, 2016 5.392 5.726 5.392 5.717 278,442 +0.38(+7.16%)
Mar 15, 2016 5.401 5.434 5.302 5.335 275,253 -0.13(-2.41%)
Mar 14, 2016 5.453 5.472 5.302 5.467 220,264 -0.00(-0.09%)
Mar 11, 2016 5.509 5.575 5.448 5.472 215,921 +0.11(+2.02%)
Mar 10, 2016 5.307 5.439 5.302 5.363 174,775 +0.04(+0.71%)
Mar 09, 2016 5.340 5.396 5.227 5.326 281,266 +0.11(+2.17%)
Mar 08, 2016 5.476 5.476 5.142 5.213 313,536 -0.30(-5.47%)
Mar 07, 2016 5.519 5.538 5.415 5.514 142,909 -0.00(-0.09%)
Mar 04, 2016 5.547 5.641 5.396 5.519 283,271 +0.01(+0.26%)
Mar 03, 2016 5.156 5.528 5.156 5.505 378,107 +0.29(+5.61%)
Mar 02, 2016 4.949 5.260 4.949 5.213 354,485 +0.24(+4.83%)
Mar 01, 2016 5.165 5.276 4.944 4.972 598,132 -0.17(-3.34%)
Feb 29, 2016 4.967 5.196 4.957 5.144 436,669 +0.24(+4.85%)
Feb 26, 2016 4.822 4.976 4.808 4.906 505,534 +0.19(+4.06%)
Feb 25, 2016 4.757 4.830 4.682 4.715 322,433 -0.05(-0.98%)
Feb 24, 2016 4.593 4.827 4.444 4.761 661,173 +0.11(+2.41%)
Feb 23, 2016 4.939 4.967 4.649 4.649 334,633 -0.26(-5.32%)
Feb 22, 2016 4.831 5.070 4.831 4.911 366,963 +0.18(+3.75%)
Feb 19, 2016 4.864 4.899 4.673 4.733 455,094 -0.23(-4.61%)
Feb 18, 2016 4.976 4.981 4.817 4.962 317,116 +0.07(+1.53%)
Feb 17, 2016 4.626 4.911 4.565 4.887 419,974 +0.37(+8.27%)
Feb 16, 2016 4.295 4.607 4.243 4.514 389,765 +0.36(+8.77%)
Feb 12, 2016 4.257 4.150 4.150 4.150 316,619 +0.12(+3.01%)
Feb 11, 2016 4.164 4.201 3.977 4.029 345,445 -0.25(-5.89%)
Feb 10, 2016 4.169 4.388 4.061 4.281 275,478 +0.14(+3.38%)
Feb 09, 2016 4.108 4.304 4.108 4.141 315,884 -0.27(-6.14%)
Feb 08, 2016 4.663 4.663 4.201 4.411 582,830 -0.36(-7.53%)
Feb 05, 2016 4.752 4.855 4.645 4.771 241,753 -0.07(-1.45%)
Feb 04, 2016 4.584 4.925 4.552 4.841 524,587 +0.30(+6.69%)
Feb 03, 2016 4.463 4.561 4.295 4.537 471,409 +0.21(+4.74%)
Feb 02, 2016 4.397 4.421 4.276 4.332 252,798 -0.17(-3.83%)
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.