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 (%)
Mar 31, 2022 5.430 5.499 5.430 5.439 151,042 +0.01(+0.16%)
Mar 30, 2022 5.404 5.469 5.396 5.430 85,953 +0.01(+0.16%)
Mar 29, 2022 5.361 5.422 5.318 5.422 61,317 +0.03(+0.64%)
Mar 28, 2022 5.396 5.396 5.301 5.387 90,862 +0.00(+0.00%)
Mar 25, 2022 5.318 5.387 5.318 5.387 141,653 +0.09(+1.79%)
Mar 24, 2022 5.232 5.301 5.232 5.292 32,407 +0.05(+0.99%)
Mar 23, 2022 5.353 5.353 5.215 5.241 81,592 +0.06(+1.16%)
Mar 22, 2022 5.223 5.223 5.180 5.180 105,828 -0.03(-0.66%)
Mar 21, 2022 5.128 5.215 5.128 5.215 137,242 +0.10(+2.02%)
Mar 18, 2022 5.103 5.128 5.038 5.111 138,231 +0.00(+0.00%)
Mar 17, 2022 5.120 5.128 5.016 5.111 160,152 +0.12(+2.42%)
Mar 16, 2022 5.060 5.085 4.960 4.991 201,485 +0.00(+0.00%)
Mar 15, 2022 4.973 5.034 4.931 4.991 152,122 -0.01(-0.17%)
Mar 14, 2022 5.154 5.154 4.986 4.999 128,726 -0.17(-3.33%)
Mar 11, 2022 5.232 5.275 5.172 5.172 182,396 -0.05(-0.99%)
Mar 10, 2022 5.206 5.258 5.163 5.223 477,120 -0.01(-0.16%)
Mar 09, 2022 5.249 5.318 5.197 5.232 144,386 -0.07(-1.30%)
Mar 08, 2022 5.344 5.439 5.275 5.301 209,553 +0.02(+0.33%)
Mar 07, 2022 5.370 5.430 5.258 5.284 229,053 -0.06(-1.13%)
Mar 04, 2022 5.284 5.361 5.258 5.344 158,681 +0.04(+0.81%)
Mar 03, 2022 5.335 5.344 5.292 5.301 167,613 -0.04(-0.81%)
Mar 02, 2022 5.241 5.344 5.232 5.344 187,496 +0.14(+2.65%)
Mar 01, 2022 5.241 5.241 5.128 5.206 168,314 +0.04(+0.79%)
Feb 28, 2022 5.028 5.182 5.028 5.165 135,127 +0.11(+2.20%)
Feb 25, 2022 4.908 5.054 4.985 5.054 116,874 +0.17(+3.51%)
Feb 24, 2022 4.848 4.891 4.788 4.882 116,087 +0.04(+0.88%)
Feb 23, 2022 4.882 4.917 4.822 4.840 126,084 -0.03(-0.70%)
Feb 22, 2022 4.968 4.977 4.840 4.874 167,016 -0.09(-1.73%)
Feb 18, 2022 4.960 0 -0.06(-1.19%)
Feb 17, 2022 5.097 5.097 4.977 5.019 114,295 -0.05(-1.01%)
Feb 16, 2022 5.062 5.114 5.054 5.071 55,837 +0.02(+0.34%)
Feb 15, 2022 5.011 5.079 4.968 5.054 359,935 +0.06(+1.20%)
Feb 14, 2022 5.139 5.139 4.994 4.994 264,379 -0.15(-2.83%)
Feb 11, 2022 5.079 5.174 5.071 5.139 192,689 +0.08(+1.52%)
Feb 10, 2022 5.182 5.191 5.058 5.062 171,652 -0.10(-1.99%)
Feb 09, 2022 5.131 5.199 5.131 5.165 124,810 +0.05(+1.00%)
Feb 08, 2022 5.157 5.174 5.105 5.114 95,215 -0.04(-0.83%)
Feb 07, 2022 5.148 5.180 5.123 5.157 126,980 -0.03(-0.50%)
Feb 04, 2022 5.251 5.251 5.139 5.182 268,381 -0.05(-0.98%)
Feb 03, 2022 5.242 5.268 5.182 5.234 242,613 -0.03(-0.49%)
Feb 02, 2022 5.225 5.277 5.174 5.259 101,975 +0.02(+0.33%)
Feb 01, 2022 5.251 5.311 5.148 5.242 165,038 +0.07(+1.28%)
Jan 31, 2022 5.125 5.201 5.176 115,230 +0.06(+1.16%)
Jan 28, 2022 5.108 5.125 5.048 5.116 145,208 +0.01(+0.17%)
Jan 27, 2022 5.133 5.159 5.057 5.108 82,701 +0.06(+1.18%)
Jan 26, 2022 5.082 5.184 5.048 5.048 155,342 +0.01(+0.17%)
Jan 25, 2022 4.818 5.082 4.818 5.040 141,581 +0.14(+2.78%)
Jan 24, 2022 4.878 4.920 4.682 4.903 246,254 +0.02(+0.35%)
Jan 21, 2022 5.031 5.042 4.852 4.886 274,162 -0.19(-3.69%)
Jan 20, 2022 5.218 5.235 5.048 5.074 124,226 -0.14(-2.61%)
Jan 19, 2022 5.167 5.276 5.082 5.210 305,905 +0.08(+1.49%)
Jan 18, 2022 5.125 5.167 5.082 5.133 252,835 +0.01(+0.17%)
Jan 14, 2022 5.125 0 -0.04(-0.82%)
Jan 13, 2022 5.133 5.201 5.108 5.167 380,465 +0.04(+0.83%)
Jan 12, 2022 5.091 5.133 5.023 5.125 330,975 +0.09(+1.69%)
Jan 11, 2022 5.040 5.105 5.014 5.040 278,497 +0.01(+0.17%)
Jan 10, 2022 5.006 5.031 4.954 5.031 220,583 +0.02(+0.34%)
Jan 07, 2022 4.937 5.023 4.869 5.014 389,373 +0.12(+2.43%)
Jan 06, 2022 4.827 4.912 4.818 4.895 319,101 +0.12(+2.50%)
Jan 05, 2022 4.818 4.885 4.776 4.776 153,814 -0.03(-0.53%)
Jan 04, 2022 4.742 4.832 4.742 4.801 155,726 +0.10(+2.17%)
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.