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 (%)
Jul 29, 2022 5.671 5.733 5.645 5.653 68,167 +0.04(+0.63%)
Jul 28, 2022 5.600 5.653 5.521 5.618 84,970 +0.07(+1.27%)
Jul 27, 2022 5.450 5.653 5.424 5.547 147,832 +0.13(+2.45%)
Jul 26, 2022 5.433 5.503 5.406 5.415 110,214 -0.01(-0.16%)
Jul 25, 2022 5.265 5.441 5.265 5.424 112,718 +0.17(+3.19%)
Jul 22, 2022 5.282 5.349 5.229 5.256 66,048 +0.00(+0.00%)
Jul 21, 2022 5.221 5.291 5.159 5.256 109,323 -0.01(-0.17%)
Jul 20, 2022 5.256 5.383 5.256 5.265 49,737 +0.01(+0.17%)
Jul 19, 2022 5.212 5.327 5.194 5.256 80,611 +0.08(+1.54%)
Jul 18, 2022 5.159 5.256 5.106 5.176 73,726 +0.10(+1.91%)
Jul 15, 2022 5.088 5.200 5.000 5.079 77,298 +0.07(+1.41%)
Jul 14, 2022 4.991 5.044 4.920 5.009 94,417 -0.04(-0.87%)
Jul 13, 2022 4.991 5.115 4.991 5.053 50,068 +0.06(+1.24%)
Jul 12, 2022 5.106 5.106 4.991 4.991 110,307 -0.14(-2.75%)
Jul 11, 2022 5.097 5.132 5.044 5.132 41,372 +0.02(+0.35%)
Jul 08, 2022 5.115 5.150 5.072 5.115 36,508 +0.06(+1.22%)
Jul 07, 2022 5.009 5.106 5.009 5.053 88,455 +0.10(+1.96%)
Jul 06, 2022 4.911 5.000 4.779 4.956 228,208 +0.02(+0.36%)
Jul 05, 2022 5.106 5.194 4.850 4.938 133,623 -0.19(-3.79%)
Jul 01, 2022 5.079 5.176 5.032 5.132 85,798 +0.06(+1.18%)
Jun 30, 2022 5.046 5.117 5.020 5.073 68,914 +0.00(+0.00%)
Jun 29, 2022 5.196 5.248 5.051 5.073 147,287 -0.07(-1.37%)
Jun 28, 2022 5.160 5.187 5.081 5.143 100,102 +0.11(+2.09%)
Jun 27, 2022 4.967 5.053 4.967 5.038 98,897 +0.11(+2.14%)
Jun 24, 2022 4.862 4.950 4.862 4.932 128,896 +0.07(+1.44%)
Jun 23, 2022 4.932 5.002 4.748 4.862 160,556 -0.05(-1.07%)
Jun 22, 2022 4.967 5.002 4.915 4.915 134,556 -0.11(-2.10%)
Jun 21, 2022 4.880 5.090 4.880 5.020 108,794 +0.19(+4.00%)
Jun 17, 2022 4.941 4.994 4.722 4.827 165,621 -0.17(-3.34%)
Jun 16, 2022 5.090 5.152 4.968 4.994 187,537 -0.23(-4.37%)
Jun 15, 2022 5.371 5.371 5.160 5.222 165,462 -0.03(-0.50%)
Jun 14, 2022 5.450 5.547 5.213 5.248 113,103 -0.16(-2.92%)
Jun 13, 2022 5.661 5.661 5.354 5.406 188,246 -0.34(-5.95%)
Jun 10, 2022 5.827 5.827 5.652 5.748 158,779 -0.04(-0.61%)
Jun 09, 2022 5.792 5.827 5.766 5.784 104,485 -0.05(-0.90%)
Jun 08, 2022 5.854 5.854 5.792 5.836 99,374 -0.02(-0.30%)
Jun 07, 2022 5.740 5.863 5.740 5.854 67,613 +0.08(+1.37%)
Jun 06, 2022 5.810 5.810 5.731 5.775 80,026 +0.01(+0.15%)
Jun 03, 2022 5.792 5.792 5.731 5.766 88,272 -0.01(-0.15%)
Jun 02, 2022 5.731 5.836 5.652 5.775 127,782 +0.06(+1.08%)
Jun 01, 2022 5.748 5.748 5.608 5.713 117,062 +0.09(+1.52%)
May 31, 2022 5.663 5.706 5.628 5.628 185,823 -0.01(-0.15%)
May 27, 2022 5.532 5.671 5.532 5.636 82,857 +0.05(+0.94%)
May 26, 2022 5.549 5.654 5.549 5.584 78,293 +0.06(+1.11%)
May 25, 2022 5.427 5.576 5.427 5.523 50,837 +0.08(+1.44%)
May 24, 2022 5.392 5.453 5.388 5.445 96,248 +0.03(+0.65%)
May 23, 2022 5.418 5.501 5.410 5.410 85,175 +0.02(+0.32%)
May 20, 2022 5.462 5.471 5.322 5.392 84,060 -0.01(-0.16%)
May 19, 2022 5.305 5.427 5.287 5.401 127,046 -0.01(-0.16%)
May 18, 2022 5.471 5.487 5.370 5.410 130,305 -0.04(-0.80%)
May 17, 2022 5.418 5.471 5.375 5.453 62,559 +0.09(+1.63%)
May 16, 2022 5.305 5.392 5.296 5.366 98,819 +0.09(+1.65%)
May 13, 2022 5.174 5.279 5.161 5.279 74,958 +0.17(+3.42%)
May 12, 2022 5.148 5.174 5.069 5.104 173,481 -0.07(-1.35%)
May 11, 2022 5.235 5.383 5.165 5.174 106,339 -0.03(-0.50%)
May 10, 2022 5.305 5.322 5.117 5.200 181,702 -0.04(-0.83%)
May 09, 2022 5.410 5.410 5.218 5.244 204,089 -0.19(-3.53%)
May 06, 2022 5.427 5.453 5.366 5.436 94,334 +0.02(+0.32%)
May 05, 2022 5.549 5.549 5.357 5.418 102,247 -0.10(-1.90%)
May 04, 2022 5.427 5.532 5.383 5.523 157,840 +0.15(+2.76%)
May 03, 2022 5.192 5.401 5.192 5.375 117,822 +0.14(+2.67%)
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.