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 (%)
Jun 29, 2018 6.063 6.163 6.063 6.133 298,415 +0.08(+1.37%)
Jun 28, 2018 6.074 6.104 6.039 6.051 146,932 -0.02(-0.39%)
Jun 27, 2018 6.104 6.110 6.068 6.074 145,079 +0.01(+0.19%)
Jun 26, 2018 6.027 6.086 6.027 6.063 143,365 +0.05(+0.89%)
Jun 25, 2018 6.116 6.116 5.978 6.009 137,474 -0.15(-2.40%)
Jun 22, 2018 6.128 6.157 6.116 6.157 214,872 +0.09(+1.46%)
Jun 21, 2018 6.122 6.133 6.063 6.068 118,469 -0.05(-0.77%)
Jun 20, 2018 6.110 6.116 6.095 6.116 95,412 +0.02(+0.39%)
Jun 19, 2018 6.021 6.128 6.009 6.092 226,200 +0.05(+0.88%)
Jun 18, 2018 6.057 6.087 6.039 6.039 80,053 -0.01(-0.10%)
Jun 15, 2018 6.086 6.009 6.045 198,109 -0.04(-0.68%)
Jun 14, 2018 6.086 6.098 6.068 6.086 101,515 +0.01(+0.19%)
Jun 13, 2018 6.092 6.145 6.057 6.074 220,326 -0.01(-0.10%)
Jun 12, 2018 6.216 6.246 6.080 6.080 338,850 -0.11(-1.81%)
Jun 11, 2018 6.133 6.204 6.098 6.193 104,439 +0.07(+1.16%)
Jun 08, 2018 6.104 6.122 6.074 6.122 85,226 +0.03(+0.48%)
Jun 07, 2018 6.039 6.098 6.039 6.092 183,980 +0.07(+1.08%)
Jun 06, 2018 6.021 6.027 404,728 -0.15(-2.49%)
Jun 05, 2018 6.169 6.187 6.145 6.181 140,603 +0.02(+0.38%)
Jun 04, 2018 6.110 6.198 6.098 6.157 183,765 +0.02(+0.34%)
Jun 01, 2018 6.128 6.157 6.104 6.136 179,701 +0.01(+0.19%)
May 31, 2018 6.107 6.142 6.060 6.125 260,517 +0.06(+0.96%)
May 30, 2018 6.008 6.101 5.984 6.066 307,600 +0.07(+1.17%)
May 29, 2018 5.996 6.042 5.973 5.996 152,353 +0.04(+0.59%)
May 25, 2018 5.961 5.961 5.961 0 -0.26(-4.14%)
May 24, 2018 6.224 6.246 6.183 6.218 121,110 -0.03(-0.47%)
May 23, 2018 6.335 6.340 6.171 6.247 293,285 -0.09(-1.48%)
May 22, 2018 6.353 6.376 6.318 6.341 134,085 +0.00(+0.00%)
May 21, 2018 6.376 6.405 6.335 6.341 186,445 -0.01(-0.18%)
May 18, 2018 6.429 6.429 6.324 6.353 75,325 -0.04(-0.64%)
May 17, 2018 6.441 6.511 6.394 6.394 159,637 -0.04(-0.64%)
May 16, 2018 6.411 6.435 6.370 6.435 200,660 +0.05(+0.73%)
May 15, 2018 6.376 6.435 6.370 6.388 290,095 -0.03(-0.46%)
May 14, 2018 6.359 6.417 6.324 6.417 145,652 +0.09(+1.39%)
May 11, 2018 6.306 6.359 6.294 6.329 151,760 +0.06(+1.03%)
May 10, 2018 6.242 6.288 6.230 6.265 121,524 +0.04(+0.66%)
May 09, 2018 6.236 6.271 6.207 6.224 170,728 -0.01(-0.19%)
May 08, 2018 6.253 6.292 6.160 6.236 127,524 -0.06(-1.02%)
May 07, 2018 6.265 6.359 6.259 6.300 191,295 +0.10(+1.60%)
May 04, 2018 6.148 6.247 6.142 6.201 94,687 +0.02(+0.38%)
May 03, 2018 6.370 6.376 6.142 6.177 379,859 -0.28(-4.35%)
May 02, 2018 6.598 6.604 6.452 6.458 312,580 -0.18(-2.65%)
May 01, 2018 6.558 6.663 6.522 6.634 246,192 +0.06(+0.84%)
Apr 30, 2018 6.421 6.578 6.421 6.578 174,336 +0.17(+2.62%)
Apr 27, 2018 6.358 6.433 6.335 6.410 135,487 +0.01(+0.18%)
Apr 26, 2018 6.282 6.398 6.268 6.398 206,438 +0.18(+2.89%)
Apr 25, 2018 6.219 6.228 6.172 6.219 99,562 -0.01(-0.19%)
Apr 24, 2018 6.358 6.358 6.196 6.230 94,403 -0.06(-1.01%)
Apr 23, 2018 6.114 6.311 6.114 6.294 204,473 +0.17(+2.84%)
Apr 20, 2018 6.201 6.201 6.103 6.120 124,515 -0.04(-0.66%)
Apr 19, 2018 6.259 6.288 6.161 6.161 162,284 -0.09(-1.48%)
Apr 18, 2018 6.271 6.333 6.224 6.253 138,933 +0.01(+0.19%)
Apr 17, 2018 6.085 6.282 6.085 6.242 152,487 +0.16(+2.57%)
Apr 16, 2018 5.923 6.180 5.900 6.085 260,343 +0.20(+3.45%)
Apr 13, 2018 5.848 5.894 5.772 5.883 191,920 +0.09(+1.50%)
Apr 12, 2018 5.871 5.935 5.796 5.796 236,126 -0.10(-1.67%)
Apr 11, 2018 5.854 5.923 5.825 5.894 144,146 +0.07(+1.19%)
Apr 10, 2018 5.761 5.853 5.725 5.825 139,411 +0.14(+2.45%)
Apr 09, 2018 5.743 5.801 5.680 5.685 149,845 -0.05(-0.91%)
Apr 06, 2018 5.801 5.825 5.680 5.738 167,353 -0.10(-1.80%)
Apr 05, 2018 5.668 5.854 5.639 5.843 176,986 +0.18(+3.18%)
Apr 04, 2018 5.546 5.708 5.546 5.662 154,921 -0.01(-0.10%)
Apr 03, 2018 5.691 5.718 5.570 5.668 395,129 +0.01(+0.10%)
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.