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 (%)
May 31, 2023 5.401 5.457 5.382 5.401 33,741 -0.05(-0.86%)
May 30, 2023 5.476 5.476 5.410 5.448 65,536 -0.01(-0.17%)
May 26, 2023 5.467 5.523 5.457 5.457 58,145 -0.04(-0.68%)
May 25, 2023 5.504 5.542 5.410 5.495 86,510 -0.04(-0.68%)
May 24, 2023 5.579 5.589 5.514 5.532 34,359 -0.05(-0.87%)
May 23, 2023 5.636 5.636 5.561 5.581 33,053 -0.03(-0.52%)
May 22, 2023 5.748 5.748 5.561 5.610 28,428 -0.04(-0.79%)
May 19, 2023 5.636 5.730 5.626 5.655 25,408 +0.02(+0.33%)
May 18, 2023 5.589 5.645 5.575 5.636 22,305 +0.00(+0.00%)
May 17, 2023 5.598 5.636 5.551 5.636 35,626 +0.08(+1.35%)
May 16, 2023 5.730 5.730 5.551 5.561 34,398 -0.14(-2.47%)
May 15, 2023 5.532 5.720 5.514 5.702 85,600 +0.21(+3.76%)
May 12, 2023 5.514 5.551 5.453 5.495 52,708 +0.00(+0.00%)
May 11, 2023 5.551 5.551 5.467 5.495 42,636 -0.03(-0.51%)
May 10, 2023 5.561 5.579 5.467 5.523 32,219 +0.01(+0.17%)
May 09, 2023 5.392 5.532 5.382 5.514 75,533 +0.05(+0.86%)
May 08, 2023 5.561 5.561 5.457 5.467 33,715 -0.04(-0.68%)
May 05, 2023 5.532 5.532 5.495 5.504 31,224 +0.09(+1.74%)
May 04, 2023 5.523 5.523 5.373 5.410 35,394 -0.07(-1.20%)
May 03, 2023 5.495 5.518 5.457 5.476 13,855 +0.00(+0.00%)
May 02, 2023 5.767 5.767 5.457 5.476 69,559 -0.13(-2.35%)
May 01, 2023 5.636 5.720 5.598 5.608 53,963 -0.00(-0.04%)
Apr 28, 2023 5.554 5.628 5.554 5.610 24,515 +0.07(+1.18%)
Apr 27, 2023 5.479 5.573 5.479 5.545 57,848 +0.04(+0.68%)
Apr 26, 2023 5.591 5.601 5.498 5.507 57,272 -0.10(-1.75%)
Apr 25, 2023 5.629 5.657 5.573 5.605 42,302 -0.07(-1.23%)
Apr 24, 2023 5.657 5.685 5.610 5.675 19,493 +0.04(+0.66%)
Apr 21, 2023 5.591 5.647 5.591 5.638 30,093 +0.03(+0.50%)
Apr 20, 2023 5.582 5.657 5.582 5.610 30,153 -0.04(-0.66%)
Apr 19, 2023 5.685 5.722 5.629 5.647 23,208 -0.05(-0.82%)
Apr 18, 2023 5.647 5.722 5.647 5.694 31,985 +0.01(+0.16%)
Apr 17, 2023 5.713 5.771 5.666 5.685 37,338 -0.02(-0.33%)
Apr 14, 2023 5.731 5.759 5.666 5.703 62,117 -0.06(-0.97%)
Apr 13, 2023 5.853 5.853 5.755 5.759 27,316 -0.02(-0.32%)
Apr 12, 2023 5.871 5.871 5.759 5.778 76,801 +0.02(+0.32%)
Apr 11, 2023 5.694 5.797 5.666 5.759 112,616 +0.06(+0.98%)
Apr 10, 2023 5.601 5.713 5.576 5.703 147,122 +0.12(+2.17%)
Apr 06, 2023 5.638 5.657 5.470 5.582 40,482 -0.04(-0.66%)
Apr 05, 2023 5.563 5.638 5.563 5.619 23,429 +0.05(+0.84%)
Apr 04, 2023 5.657 5.661 5.547 5.573 27,291 -0.10(-1.81%)
Apr 03, 2023 5.619 5.694 5.619 5.675 36,253 +0.13(+2.31%)
Mar 31, 2023 5.528 5.584 5.519 5.547 34,894 +0.02(+0.34%)
Mar 30, 2023 5.482 5.538 5.482 5.528 16,554 +0.07(+1.36%)
Mar 29, 2023 5.436 5.482 5.426 5.454 30,293 +0.08(+1.55%)
Mar 28, 2023 5.343 5.426 5.343 5.371 31,775 +0.03(+0.52%)
Mar 27, 2023 5.269 5.362 5.259 5.343 61,274 +0.15(+2.86%)
Mar 24, 2023 5.102 5.217 4.786 5.194 99,159 +0.06(+1.08%)
Mar 23, 2023 5.269 5.324 5.130 5.139 63,762 -0.10(-1.95%)
Mar 22, 2023 5.371 5.371 5.232 5.241 44,134 -0.06(-1.05%)
Mar 21, 2023 5.389 5.389 5.296 5.296 26,385 +0.01(+0.18%)
Mar 20, 2023 5.287 5.321 5.250 5.287 24,103 +0.02(+0.35%)
Mar 17, 2023 5.334 5.334 5.195 5.269 33,220 -0.05(-0.87%)
Mar 16, 2023 5.204 5.324 5.130 5.315 80,659 +0.06(+1.06%)
Mar 15, 2023 5.371 5.411 5.232 5.259 108,877 -0.19(-3.57%)
Mar 14, 2023 5.445 5.556 5.371 5.454 73,988 +0.05(+0.86%)
Mar 13, 2023 5.436 5.540 5.352 5.408 70,190 -0.07(-1.35%)
Mar 10, 2023 5.621 5.621 5.451 5.482 45,837 -0.13(-2.31%)
Mar 09, 2023 5.732 5.732 5.584 5.612 47,626 -0.06(-1.14%)
Mar 08, 2023 5.686 5.742 5.649 5.677 30,087 -0.03(-0.49%)
Mar 07, 2023 5.825 5.825 5.677 5.705 63,428 -0.09(-1.60%)
Mar 06, 2023 5.797 5.862 5.797 5.797 22,681 -0.01(-0.24%)
Mar 03, 2023 5.816 5.862 5.751 5.811 58,328 -0.01(-0.24%)
Mar 02, 2023 5.779 5.918 5.677 5.825 262,232 +0.09(+1.58%)
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.