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 30, 2019 5.995 6.014 5.963 5.982 90,672 -0.03(-0.43%)
Apr 29, 2019 6.008 6.021 5.982 6.008 119,223 +0.01(+0.22%)
Apr 26, 2019 5.989 6.014 5.976 5.995 123,349 -0.01(-0.11%)
Apr 25, 2019 6.034 6.034 5.982 6.001 124,406 +0.00(+0.00%)
Apr 24, 2019 6.034 6.048 5.985 6.001 133,783 -0.03(-0.53%)
Apr 23, 2019 6.014 6.047 6.001 6.034 137,922 +0.05(+0.86%)
Apr 22, 2019 5.924 5.995 5.886 5.982 352,487 +0.09(+1.53%)
Apr 18, 2019 5.911 5.927 5.872 5.892 110,797 -0.01(-0.22%)
Apr 17, 2019 5.969 5.969 5.898 5.905 139,338 -0.02(-0.33%)
Apr 16, 2019 5.963 5.969 5.924 5.924 158,192 -0.05(-0.76%)
Apr 15, 2019 6.008 6.008 5.963 5.969 108,722 -0.03(-0.54%)
Apr 12, 2019 6.001 6.002 5.963 6.001 139,000 +0.06(+1.09%)
Apr 11, 2019 5.930 5.943 5.924 5.937 85,278 +0.01(+0.22%)
Apr 10, 2019 5.950 5.956 5.918 5.924 154,904 +0.01(+0.22%)
Apr 09, 2019 5.924 5.930 5.892 5.911 115,496 -0.01(-0.22%)
Apr 08, 2019 5.918 5.982 5.918 5.924 282,438 +0.01(+0.11%)
Apr 05, 2019 5.879 5.937 5.879 5.918 116,376 +0.05(+0.77%)
Apr 04, 2019 5.892 5.923 5.860 5.872 227,194 -0.02(-0.33%)
Apr 03, 2019 5.911 5.943 5.885 5.892 182,295 -0.01(-0.11%)
Apr 02, 2019 5.956 5.976 5.898 5.898 424,129 -0.07(-1.19%)
Apr 01, 2019 5.963 5.976 5.950 5.969 207,484 +0.04(+0.71%)
Mar 29, 2019 5.927 5.952 5.908 5.927 176,536 +0.03(+0.54%)
Mar 28, 2019 5.889 5.914 5.876 5.895 172,031 +0.00(+0.00%)
Mar 27, 2019 5.889 5.902 5.838 5.895 358,591 +0.04(+0.66%)
Mar 26, 2019 5.857 5.921 5.837 5.857 112,983 +0.04(+0.66%)
Mar 25, 2019 5.857 5.857 5.768 5.818 101,344 -0.04(-0.66%)
Mar 22, 2019 5.895 5.895 5.825 5.857 118,888 -0.06(-0.97%)
Mar 21, 2019 5.825 5.934 5.812 5.914 199,372 +0.06(+1.09%)
Mar 20, 2019 5.825 5.857 5.786 5.850 151,698 +0.04(+0.77%)
Mar 19, 2019 5.799 5.838 5.793 5.806 153,201 +0.04(+0.78%)
Mar 18, 2019 5.703 5.774 5.694 5.761 173,018 +0.04(+0.78%)
Mar 15, 2019 5.697 5.716 5.673 5.716 110,140 +0.02(+0.34%)
Mar 14, 2019 5.710 5.716 5.690 5.697 80,830 -0.01(-0.22%)
Mar 13, 2019 5.690 5.722 5.690 5.710 69,746 +0.04(+0.68%)
Mar 12, 2019 5.697 5.718 5.665 5.671 159,676 -0.01(-0.23%)
Mar 11, 2019 5.652 5.690 5.652 5.684 212,483 +0.08(+1.37%)
Mar 08, 2019 5.556 5.620 5.537 5.607 144,978 -0.01(-0.11%)
Mar 07, 2019 5.550 5.620 5.537 5.614 184,923 +0.07(+1.27%)
Mar 06, 2019 5.562 5.562 5.518 5.543 129,896 -0.01(-0.23%)
Mar 05, 2019 5.524 5.556 5.492 5.556 185,955 +0.04(+0.81%)
Mar 04, 2019 5.511 5.524 5.454 5.511 265,908 +0.04(+0.70%)
Mar 01, 2019 5.498 5.505 5.409 5.473 376,976 +0.00(+0.06%)
Feb 28, 2019 5.527 5.561 5.463 5.470 443,767 -0.06(-1.15%)
Feb 27, 2019 5.596 5.603 5.520 5.533 309,346 -0.06(-1.13%)
Feb 26, 2019 5.647 5.666 5.590 5.596 179,903 -0.05(-0.90%)
Feb 25, 2019 5.660 5.673 5.635 5.647 146,152 -0.03(-0.45%)
Feb 22, 2019 5.666 5.704 5.666 5.673 194,634 +0.04(+0.79%)
Feb 21, 2019 5.730 5.730 5.622 5.628 210,409 -0.09(-1.55%)
Feb 20, 2019 5.768 5.768 5.679 5.717 243,844 -0.02(-0.33%)
Feb 19, 2019 5.628 5.742 5.622 5.736 185,474 +0.08(+1.46%)
Feb 15, 2019 5.635 5.654 5.603 5.654 160,120 +0.08(+1.48%)
Feb 14, 2019 5.489 5.590 5.489 5.571 224,005 +0.04(+0.80%)
Feb 13, 2019 5.495 5.552 5.495 5.527 268,446 +0.03(+0.58%)
Feb 12, 2019 5.514 5.530 5.482 5.495 202,332 +0.04(+0.70%)
Feb 11, 2019 5.432 5.470 5.432 5.457 107,423 -0.01(-0.12%)
Feb 08, 2019 5.501 5.501 5.412 5.463 92,352 -0.01(-0.23%)
Feb 07, 2019 5.546 5.577 5.457 5.476 180,308 -0.11(-1.93%)
Feb 06, 2019 5.628 5.628 5.565 5.584 136,850 -0.03(-0.57%)
Feb 05, 2019 5.635 5.664 5.584 5.616 227,619 -0.01(-0.11%)
Feb 04, 2019 5.647 5.647 5.603 5.622 187,762 -0.03(-0.45%)
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.