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 )

7.750 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:37 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 28, 2023 5.554 5.629 5.554 5.610 24,513 +0.07(+1.18%)
Apr 27, 2023 5.480 5.573 5.480 5.545 57,844 +0.04(+0.68%)
Apr 26, 2023 5.592 5.601 5.498 5.508 57,267 -0.10(-1.75%)
Apr 25, 2023 5.629 5.657 5.573 5.606 42,299 -0.07(-1.23%)
Apr 24, 2023 5.657 5.685 5.610 5.676 19,492 +0.04(+0.66%)
Apr 21, 2023 5.592 5.648 5.592 5.638 30,090 +0.03(+0.50%)
Apr 20, 2023 5.582 5.657 5.582 5.610 30,150 -0.04(-0.66%)
Apr 19, 2023 5.685 5.722 5.629 5.648 23,207 -0.05(-0.82%)
Apr 18, 2023 5.648 5.722 5.648 5.694 31,982 +0.01(+0.16%)
Apr 17, 2023 5.713 5.772 5.666 5.685 37,335 -0.02(-0.33%)
Apr 14, 2023 5.732 5.760 5.666 5.704 62,113 -0.06(-0.97%)
Apr 13, 2023 5.853 5.853 5.755 5.760 27,314 -0.02(-0.32%)
Apr 12, 2023 5.872 5.872 5.760 5.778 76,795 +0.02(+0.32%)
Apr 11, 2023 5.694 5.797 5.666 5.760 112,607 +0.06(+0.98%)
Apr 10, 2023 5.601 5.713 5.576 5.704 147,110 +0.12(+2.17%)
Apr 06, 2023 5.638 5.657 5.470 5.582 40,479 -0.04(-0.66%)
Apr 05, 2023 5.564 5.638 5.564 5.620 23,427 +0.05(+0.84%)
Apr 04, 2023 5.657 5.662 5.547 5.573 27,289 -0.10(-1.81%)
Apr 03, 2023 5.620 5.694 5.620 5.676 36,250 +0.13(+2.31%)
Mar 31, 2023 5.529 5.584 5.520 5.547 34,891 +0.02(+0.34%)
Mar 30, 2023 5.482 5.538 5.482 5.529 16,553 +0.07(+1.36%)
Mar 29, 2023 5.436 5.482 5.427 5.455 30,291 +0.08(+1.55%)
Mar 28, 2023 5.343 5.427 5.343 5.371 31,772 +0.03(+0.52%)
Mar 27, 2023 5.269 5.363 5.260 5.343 61,269 +0.15(+2.86%)
Mar 24, 2023 5.102 5.217 4.787 5.195 99,151 +0.06(+1.08%)
Mar 23, 2023 5.269 5.325 5.130 5.139 63,757 -0.10(-1.95%)
Mar 22, 2023 5.371 5.371 5.232 5.241 44,130 -0.06(-1.05%)
Mar 21, 2023 5.390 5.390 5.297 5.297 26,383 +0.01(+0.18%)
Mar 20, 2023 5.288 5.321 5.251 5.288 24,101 +0.02(+0.35%)
Mar 17, 2023 5.334 5.334 5.195 5.269 33,218 -0.05(-0.87%)
Mar 16, 2023 5.204 5.325 5.130 5.315 80,652 +0.06(+1.06%)
Mar 15, 2023 5.371 5.411 5.232 5.260 108,869 -0.19(-3.57%)
Mar 14, 2023 5.445 5.557 5.371 5.455 73,982 +0.05(+0.86%)
Mar 13, 2023 5.436 5.540 5.353 5.408 70,184 -0.07(-1.35%)
Mar 10, 2023 5.622 5.622 5.452 5.482 45,833 -0.13(-2.31%)
Mar 09, 2023 5.733 5.733 5.584 5.612 47,622 -0.06(-1.14%)
Mar 08, 2023 5.687 5.742 5.649 5.677 30,085 -0.03(-0.49%)
Mar 07, 2023 5.826 5.826 5.677 5.705 63,423 -0.09(-1.60%)
Mar 06, 2023 5.798 5.863 5.798 5.798 22,679 -0.01(-0.24%)
Mar 03, 2023 5.816 5.863 5.752 5.812 58,323 -0.01(-0.24%)
Mar 02, 2023 5.779 5.918 5.677 5.826 262,212 +0.09(+1.58%)
Mar 01, 2023 5.708 5.754 5.671 5.735 34,530 +0.06(+1.14%)
Feb 28, 2023 5.735 5.763 5.652 5.671 54,906 -0.01(-0.24%)
Feb 27, 2023 5.726 5.800 5.685 5.685 13,520 -0.04(-0.72%)
Feb 24, 2023 5.754 5.754 5.686 5.726 26,258 -0.05(-0.80%)
Feb 23, 2023 5.735 5.804 5.689 5.772 107,880 +0.11(+1.95%)
Feb 22, 2023 5.680 5.722 5.625 5.661 54,483 -0.02(-0.32%)
Feb 21, 2023 5.744 5.767 5.652 5.680 43,148 -0.07(-1.28%)
Feb 17, 2023 5.791 5.874 5.743 5.754 48,906 -0.08(-1.42%)
Feb 16, 2023 5.901 5.901 5.800 5.837 73,638 -0.03(-0.47%)
Feb 15, 2023 5.938 5.938 5.846 5.864 50,453 -0.07(-1.24%)
Feb 14, 2023 5.874 5.938 5.855 5.938 31,286 +0.06(+1.10%)
Feb 13, 2023 5.901 5.910 5.846 5.874 32,425 +0.06(+0.95%)
Feb 10, 2023 5.735 5.846 5.735 5.818 33,409 +0.12(+2.10%)
Feb 09, 2023 5.791 5.855 5.680 5.698 79,233 -0.10(-1.75%)
Feb 08, 2023 5.855 5.855 5.763 5.800 32,254 -0.04(-0.63%)
Feb 07, 2023 5.791 5.874 5.766 5.837 46,682 +0.05(+0.80%)
Feb 06, 2023 5.827 5.827 5.763 5.791 22,654 -0.03(-0.48%)
Feb 03, 2023 5.874 5.910 5.818 5.818 42,875 -0.08(-1.41%)
Feb 02, 2023 5.846 5.920 5.846 5.901 64,437 +0.01(+0.16%)
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.