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%)
Official Closing Price Updated: 4:10 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, 2024 7.740 7.740 7.655 7.660 61,192 -0.06(-0.78%)
Apr 29, 2024 7.710 7.750 7.710 7.720 55,037 -0.03(-0.39%)
Apr 26, 2024 7.700 7.770 7.690 7.750 54,385 +0.00(+0.00%)
Apr 25, 2024 7.740 7.760 7.700 7.750 27,260 +0.02(+0.26%)
Apr 24, 2024 7.720 7.750 7.650 7.730 46,883 +0.02(+0.26%)
Apr 23, 2024 7.670 7.740 7.635 7.710 51,830 +0.07(+0.92%)
Apr 22, 2024 7.580 7.680 7.580 7.640 35,643 +0.03(+0.39%)
Apr 19, 2024 7.550 7.665 7.530 7.610 78,301 +0.08(+1.06%)
Apr 18, 2024 7.450 7.530 7.450 7.530 30,180 +0.12(+1.62%)
Apr 17, 2024 7.380 7.462 7.380 7.410 36,365 +0.02(+0.27%)
Apr 16, 2024 7.370 7.400 7.337 7.390 48,840 -0.02(-0.27%)
Apr 15, 2024 7.560 7.570 7.400 7.410 57,112 -0.10(-1.33%)
Apr 12, 2024 7.610 7.630 7.500 7.510 38,632 -0.08(-1.05%)
Apr 11, 2024 7.640 7.680 7.520 7.590 72,772 -0.05(-0.65%)
Apr 10, 2024 7.670 7.670 7.580 7.640 44,943 -0.03(-0.39%)
Apr 09, 2024 7.750 7.750 7.660 7.670 20,581 -0.05(-0.65%)
Apr 08, 2024 7.700 7.751 7.700 7.720 23,062 +0.02(+0.26%)
Apr 05, 2024 7.680 7.710 7.640 7.700 33,208 +0.01(+0.13%)
Apr 04, 2024 7.710 7.770 7.690 7.690 19,773 -0.02(-0.26%)
Apr 03, 2024 7.670 7.735 7.670 7.710 31,125 +0.04(+0.52%)
Apr 02, 2024 7.630 7.690 7.620 7.670 116,031 +0.02(+0.26%)
Apr 01, 2024 7.650 7.670 7.630 7.650 43,433 +0.03(+0.36%)
Mar 28, 2024 7.533 7.632 7.533 7.622 68,583 +0.11(+1.46%)
Mar 27, 2024 7.433 7.513 7.433 7.513 43,409 +0.05(+0.67%)
Mar 26, 2024 7.463 7.503 7.443 7.463 88,733 -0.01(-0.12%)
Mar 25, 2024 7.453 7.513 7.453 7.472 27,166 +0.02(+0.25%)
Mar 22, 2024 7.513 7.513 7.414 7.453 62,592 -0.03(-0.40%)
Mar 21, 2024 7.443 7.493 7.443 7.483 33,919 +0.04(+0.53%)
Mar 20, 2024 7.374 7.453 7.350 7.443 44,185 +0.08(+1.08%)
Mar 19, 2024 7.384 7.394 7.344 7.364 119,789 +0.02(+0.27%)
Mar 18, 2024 7.254 7.384 7.254 7.344 50,123 +0.01(+0.14%)
Mar 15, 2024 7.304 7.334 7.274 7.334 96,198 +0.04(+0.55%)
Mar 14, 2024 7.414 7.414 7.284 7.294 88,501 -0.05(-0.68%)
Mar 13, 2024 7.274 7.354 7.254 7.344 102,688 +0.10(+1.37%)
Mar 12, 2024 7.244 7.284 7.234 7.244 92,122 +0.03(+0.41%)
Mar 11, 2024 7.224 7.294 7.195 7.215 74,554 -0.03(-0.41%)
Mar 08, 2024 7.254 7.284 7.224 7.244 120,762 +0.02(+0.28%)
Mar 07, 2024 7.155 7.244 7.155 7.224 95,322 +0.07(+1.04%)
Mar 06, 2024 7.175 7.195 7.135 7.150 168,293 +0.02(+0.35%)
Mar 05, 2024 7.135 7.195 7.095 7.125 97,347 -0.05(-0.69%)
Mar 04, 2024 7.165 7.185 7.035 7.175 39,089 +0.00(+0.00%)
Mar 01, 2024 7.125 7.213 7.105 7.175 170,377 +0.23(+3.27%)
Feb 29, 2024 6.889 6.968 6.889 6.948 29,859 +0.08(+1.14%)
Feb 28, 2024 6.889 6.929 6.869 6.869 52,523 -0.05(-0.72%)
Feb 27, 2024 6.839 6.929 6.830 6.919 72,582 +0.08(+1.16%)
Feb 26, 2024 6.899 6.899 6.830 6.839 64,330 -0.09(-1.29%)
Feb 23, 2024 6.919 6.958 6.919 6.929 56,314 -0.03(-0.43%)
Feb 22, 2024 6.929 6.978 6.897 6.958 44,635 +0.03(+0.43%)
Feb 21, 2024 6.929 6.963 6.919 6.929 86,646 +0.02(+0.29%)
Feb 20, 2024 6.859 6.938 6.800 6.909 69,598 +0.03(+0.43%)
Feb 16, 2024 6.721 6.889 6.704 6.879 128,021 +0.16(+2.36%)
Feb 15, 2024 6.651 6.760 6.641 6.721 153,258 +0.09(+1.34%)
Feb 14, 2024 6.641 6.736 6.582 6.632 208,212 -0.06(-0.89%)
Feb 13, 2024 6.740 6.770 6.681 6.691 114,561 -0.07(-1.02%)
Feb 12, 2024 6.582 6.790 6.582 6.760 54,949 +0.08(+1.19%)
Feb 09, 2024 6.651 6.760 6.651 6.681 64,155 +0.03(+0.45%)
Feb 08, 2024 6.632 6.671 6.626 6.651 44,698 +0.02(+0.30%)
Feb 07, 2024 6.612 6.671 6.612 6.632 79,255 +0.05(+0.75%)
Feb 06, 2024 6.582 6.632 6.523 6.582 156,729 -0.09(-1.32%)
Feb 05, 2024 6.711 6.721 6.651 6.670 43,814 -0.08(-1.19%)
Feb 02, 2024 6.820 6.830 6.701 6.750 32,678 -0.11(-1.59%)
Feb 01, 2024 6.820 6.879 6.820 6.859 52,144 +0.04(+0.54%)
Jan 31, 2024 6.822 6.861 6.812 6.822 50,356 +0.02(+0.29%)
Jan 30, 2024 6.773 6.827 6.764 6.802 115,219 -0.03(-0.43%)
Jan 29, 2024 6.793 6.852 6.793 6.832 58,668 +0.02(+0.29%)
Jan 26, 2024 6.753 6.812 6.753 6.812 18,223 +0.06(+0.87%)
Jan 25, 2024 6.674 6.773 6.674 6.753 45,270 +0.09(+1.33%)
Jan 24, 2024 6.743 6.760 6.645 6.665 73,852 -0.03(-0.44%)
Jan 23, 2024 6.714 6.744 6.665 6.694 58,338 -0.04(-0.58%)
Jan 22, 2024 6.704 6.773 6.704 6.734 60,710 +0.03(+0.44%)
Jan 19, 2024 6.704 6.743 6.665 6.704 27,885 +0.00(+0.00%)
Jan 18, 2024 6.783 6.783 6.650 6.704 49,550 -0.06(-0.87%)
Jan 17, 2024 6.743 6.793 6.674 6.763 115,787 -0.02(-0.29%)
Jan 16, 2024 6.852 6.861 6.741 6.783 76,838 -0.07(-1.01%)
Jan 12, 2024 6.832 6.861 6.812 6.852 14,176 +0.04(+0.58%)
Jan 11, 2024 6.891 6.891 6.774 6.812 44,247 -0.05(-0.72%)
Jan 10, 2024 6.852 6.861 6.793 6.861 37,409 +0.01(+0.14%)
Jan 09, 2024 6.842 6.852 6.704 6.852 48,634 +0.02(+0.29%)
Jan 08, 2024 6.763 6.842 6.714 6.832 51,597 +0.02(+0.29%)
Jan 05, 2024 6.753 6.822 6.753 6.812 52,519 +0.06(+0.87%)
Jan 04, 2024 6.822 6.852 6.753 6.753 47,169 -0.05(-0.72%)
Jan 03, 2024 6.724 6.830 6.714 6.802 71,894 +0.07(+1.02%)
Jan 02, 2024 6.596 6.758 6.596 6.734 100,737 -0.00(-0.04%)
Dec 29, 2023 6.726 6.805 6.672 6.736 47,556 +0.02(+0.29%)
Dec 28, 2023 6.687 6.746 6.669 6.716 39,356 -0.02(-0.29%)
Dec 27, 2023 6.707 6.736 6.682 6.736 35,516 +0.03(+0.44%)
Dec 26, 2023 6.667 6.736 6.658 6.707 54,986 +0.04(+0.66%)
Dec 22, 2023 6.697 6.731 6.648 6.663 38,577 +0.03(+0.52%)
Dec 21, 2023 6.677 6.678 6.618 6.628 105,812 -0.05(-0.73%)
Dec 20, 2023 6.677 6.773 6.677 6.677 31,401 -0.04(-0.58%)
Dec 19, 2023 6.687 6.726 6.687 6.716 68,127 +0.05(+0.73%)
Dec 18, 2023 6.579 6.795 6.579 6.667 57,245 +0.00(+0.00%)
Dec 15, 2023 6.775 6.814 6.560 6.667 28,466 -0.09(-1.30%)
Dec 14, 2023 6.756 6.844 6.736 6.756 48,400 +0.06(+0.88%)
Dec 13, 2023 6.589 6.707 6.552 6.697 32,640 +0.12(+1.79%)
Dec 12, 2023 6.638 6.638 6.540 6.579 20,871 -0.04(-0.59%)
Dec 11, 2023 6.726 6.726 6.618 6.618 69,637 -0.11(-1.60%)
Dec 08, 2023 6.726 6.795 6.667 6.726 54,837 -0.01(-0.15%)
Dec 07, 2023 6.805 6.805 6.716 6.736 53,331 -0.03(-0.43%)
Dec 06, 2023 6.834 6.872 6.765 6.765 53,106 -0.08(-1.14%)
Dec 05, 2023 6.863 6.872 6.795 6.844 38,225 -0.04(-0.57%)
Dec 04, 2023 6.844 6.922 6.844 6.883 45,961 -0.02(-0.28%)
Dec 01, 2023 6.863 6.912 6.853 6.902 52,125 +0.07(+1.04%)
Nov 30, 2023 6.807 6.846 6.758 6.831 50,593 +0.06(+0.94%)
Nov 29, 2023 6.768 6.792 6.719 6.768 31,725 +0.03(+0.43%)
Nov 28, 2023 6.758 6.758 6.710 6.739 31,355 +0.04(+0.58%)
Nov 27, 2023 6.690 6.745 6.651 6.700 27,485 -0.03(-0.43%)
Nov 24, 2023 6.739 6.788 6.708 6.729 15,542 +0.02(+0.29%)
Nov 22, 2023 6.622 6.739 6.622 6.710 56,111 -0.03(-0.43%)
Nov 21, 2023 6.700 6.788 6.693 6.739 52,731 -0.02(-0.29%)
Nov 20, 2023 6.807 6.807 6.690 6.758 47,376 +0.00(+0.00%)
Nov 17, 2023 6.719 6.768 6.642 6.758 37,163 +0.13(+1.91%)
Nov 16, 2023 6.768 6.836 6.632 6.632 90,856 -0.19(-2.85%)
Nov 15, 2023 6.866 6.918 6.749 6.827 101,223 +0.04(+0.57%)
Nov 14, 2023 6.710 6.973 6.690 6.788 113,758 +0.17(+2.50%)
Nov 13, 2023 6.651 6.651 6.585 6.622 45,950 +0.02(+0.32%)
Nov 10, 2023 6.680 6.680 6.583 6.601 14,658 -0.01(-0.17%)
Nov 09, 2023 6.680 6.749 6.583 6.612 60,310 -0.04(-0.59%)
Nov 08, 2023 6.651 6.710 6.593 6.651 73,214 -0.01(-0.15%)
Nov 07, 2023 6.671 6.671 6.622 6.661 30,406 -0.06(-0.83%)
Nov 06, 2023 6.788 6.807 6.700 6.717 69,081 -0.08(-1.18%)
Nov 03, 2023 6.797 6.797 6.725 6.797 34,775 +0.06(+0.87%)
Nov 02, 2023 6.583 6.749 6.573 6.739 42,756 +0.22(+3.44%)
Nov 01, 2023 6.418 6.583 6.398 6.515 50,356 +0.05(+0.72%)
Oct 31, 2023 6.401 6.498 6.391 6.469 29,843 +0.08(+1.21%)
Oct 30, 2023 6.333 6.449 6.314 6.391 25,674 +0.07(+1.07%)
Oct 27, 2023 6.411 6.459 6.323 6.323 101,879 -0.07(-1.06%)
Oct 26, 2023 6.449 6.464 6.323 6.391 34,028 -0.12(-1.79%)
Oct 25, 2023 6.304 6.556 6.256 6.507 99,264 -0.03(-0.44%)
Oct 24, 2023 6.430 6.565 6.362 6.536 231,924 +0.56(+9.40%)
Oct 23, 2023 5.965 6.014 5.955 5.975 59,526 -0.04(-0.64%)
Oct 20, 2023 6.110 6.110 6.014 6.014 24,685 -0.09(-1.43%)
Oct 19, 2023 6.091 6.139 6.059 6.101 38,589 -0.02(-0.32%)
Oct 18, 2023 6.159 6.198 6.110 6.120 25,378 -0.06(-0.94%)
Oct 17, 2023 6.198 6.227 6.145 6.178 36,240 -0.01(-0.16%)
Oct 16, 2023 6.159 6.198 6.120 6.188 36,871 +0.07(+1.11%)
Oct 13, 2023 6.052 6.120 6.043 6.120 19,366 +0.07(+1.12%)
Oct 12, 2023 6.062 6.062 6.014 6.052 38,453 +0.01(+0.16%)
Oct 11, 2023 6.014 6.052 5.984 6.043 24,292 +0.03(+0.48%)
Oct 10, 2023 6.004 6.043 5.936 6.014 28,055 +0.05(+0.81%)
Oct 09, 2023 5.907 5.984 5.888 5.965 27,373 +0.12(+2.02%)
Oct 06, 2023 5.801 5.907 5.723 5.847 45,329 +0.06(+0.97%)
Oct 05, 2023 5.781 5.820 5.742 5.791 36,069 +0.01(+0.17%)
Oct 04, 2023 5.820 5.820 5.704 5.781 28,773 -0.06(-1.00%)
Oct 03, 2023 5.888 5.888 5.781 5.839 65,581 -0.06(-0.99%)
Oct 02, 2023 6.023 6.023 5.820 5.897 46,326 -0.13(-2.13%)
Sep 29, 2023 6.122 6.122 5.987 6.026 22,060 -0.06(-0.95%)
Sep 28, 2023 6.151 6.170 6.036 6.083 34,582 -0.04(-0.63%)
Sep 27, 2023 6.103 6.170 6.083 6.122 40,407 +0.03(+0.55%)
Sep 26, 2023 6.199 6.199 6.083 6.088 14,347 -0.09(-1.48%)
Sep 25, 2023 6.103 6.237 6.170 6.180 111,020 +0.03(+0.47%)
Sep 22, 2023 6.151 6.237 6.151 6.151 104,123 +0.01(+0.16%)
Sep 21, 2023 6.189 6.213 6.141 6.141 68,305 -0.04(-0.62%)
Sep 20, 2023 6.132 6.218 6.116 6.180 56,630 +0.01(+0.16%)
Sep 19, 2023 6.160 6.209 6.141 6.170 51,320 +0.03(+0.55%)
Sep 18, 2023 6.083 6.151 6.083 6.136 51,967 +0.06(+1.03%)
Sep 15, 2023 6.151 6.160 6.074 6.074 52,945 -0.07(-1.10%)
Sep 14, 2023 6.122 6.141 6.122 6.141 37,280 +0.04(+0.69%)
Sep 13, 2023 6.103 6.132 6.074 6.099 13,758 +0.03(+0.41%)
Sep 12, 2023 6.035 6.122 6.035 6.074 69,543 +0.00(+0.00%)
Sep 11, 2023 6.112 6.132 6.074 6.074 22,039 -0.06(-0.94%)
Sep 08, 2023 6.093 6.132 6.055 6.131 100,701 +0.11(+1.75%)
Sep 07, 2023 5.958 6.055 5.958 6.026 59,319 +0.05(+0.81%)
Sep 06, 2023 6.112 6.112 5.958 5.978 34,412 -0.11(-1.74%)
Sep 05, 2023 6.151 6.179 6.074 6.083 71,595 -0.06(-0.94%)
Sep 01, 2023 6.189 6.228 6.132 6.141 33,587 +0.01(+0.12%)
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%)
Jun 15, 2023 5.578 5.616 5.540 5.569 150,549 +0.10(+1.86%)
May 08, 2023 5.561 5.561 5.458 5.467 33,713 -0.04(-0.68%)
May 05, 2023 5.533 5.533 5.495 5.505 31,222 +0.09(+1.74%)
May 04, 2023 5.523 5.523 5.373 5.411 35,391 -0.07(-1.20%)
May 03, 2023 5.495 5.519 5.458 5.477 13,853 +0.00(+0.00%)
May 02, 2023 5.768 5.768 5.458 5.477 69,554 -0.13(-2.35%)
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.