Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

N/A 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, 2016 6.207 6.351 6.207 6.274 191,776 +0.07(+1.08%)
May 27, 2016 6.264 6.207 6.207 6.207 218,032 -0.04(-0.69%)
May 26, 2016 6.341 6.341 6.231 6.250 179,111 -0.00(-0.08%)
May 25, 2016 6.092 6.298 6.015 6.255 296,281 +0.21(+3.41%)
May 24, 2016 6.264 6.341 6.001 6.049 305,376 -0.13(-2.09%)
May 23, 2016 6.168 6.216 6.116 6.178 190,825 +0.09(+1.50%)
May 20, 2016 6.058 6.202 6.029 6.087 236,720 +0.02(+0.40%)
May 19, 2016 5.967 6.101 5.919 6.063 188,419 +0.09(+1.52%)
May 18, 2016 6.216 6.226 5.972 5.972 371,921 -0.20(-3.26%)
May 17, 2016 6.259 6.259 6.140 6.173 308,005 -0.06(-0.92%)
May 16, 2016 5.967 6.257 5.967 6.231 432,095 +0.30(+5.01%)
May 13, 2016 5.814 5.982 5.814 5.934 173,714 +0.12(+2.06%)
May 12, 2016 6.010 6.010 5.809 5.814 220,546 -0.08(-1.30%)
May 11, 2016 5.943 6.025 5.823 5.890 270,053 -0.02(-0.41%)
May 10, 2016 5.929 5.953 5.876 5.914 172,762 +0.09(+1.56%)
May 09, 2016 6.029 6.074 5.761 5.823 224,201 -0.21(-3.42%)
May 06, 2016 6.029 6.092 5.958 6.029 133,393 +0.06(+0.96%)
May 05, 2016 5.962 6.149 5.919 5.972 260,269 +0.14(+2.38%)
May 04, 2016 5.910 5.924 5.790 5.833 140,915 -0.02(-0.33%)
May 03, 2016 6.063 6.063 5.761 5.852 348,294 -0.24(-4.01%)
May 02, 2016 6.317 6.317 6.087 6.097 206,659 -0.15(-2.42%)
Apr 29, 2016 6.152 6.267 6.110 6.248 323,724 +0.14(+2.34%)
Apr 28, 2016 6.100 6.295 6.043 6.105 332,191 -0.00(-0.08%)
Apr 27, 2016 6.110 6.271 6.091 6.110 346,943 +0.05(+0.78%)
Apr 26, 2016 5.900 6.073 5.891 6.062 235,217 +0.19(+3.32%)
Apr 25, 2016 6.281 6.305 5.829 5.867 511,253 -0.37(-5.87%)
Apr 22, 2016 6.167 6.290 6.110 6.233 135,968 +0.18(+2.99%)
Apr 21, 2016 5.991 6.200 5.939 6.053 208,445 +0.06(+1.03%)
Apr 20, 2016 5.767 6.000 5.753 5.991 258,778 +0.19(+3.19%)
Apr 19, 2016 5.720 5.848 5.720 5.805 298,649 +0.10(+1.83%)
Apr 18, 2016 5.468 5.724 5.439 5.701 243,761 +0.21(+3.81%)
Apr 15, 2016 5.596 5.596 5.482 5.492 109,500 -0.08(-1.37%)
Apr 14, 2016 5.682 5.701 5.558 5.568 197,956 -0.04(-0.76%)
Apr 13, 2016 5.658 5.691 5.596 5.610 311,163 -0.04(-0.76%)
Apr 12, 2016 5.549 5.677 5.530 5.653 255,265 +0.16(+2.94%)
Apr 11, 2016 5.530 5.603 5.477 5.492 205,318 -0.01(-0.26%)
Apr 08, 2016 5.629 5.682 5.439 5.506 149,214 -0.02(-0.43%)
Apr 07, 2016 5.487 5.587 5.473 5.530 136,725 -0.02(-0.34%)
Apr 06, 2016 5.758 5.758 5.453 5.549 202,453 +0.17(+3.18%)
Apr 05, 2016 5.511 5.511 5.335 5.377 105,128 -0.03(-0.62%)
Apr 04, 2016 5.534 5.558 5.405 5.411 121,853 -0.15(-2.65%)
Apr 01, 2016 5.634 5.634 5.477 5.558 192,172 -0.10(-1.72%)
Mar 31, 2016 5.712 5.712 5.632 5.656 166,678 +0.03(+0.59%)
Mar 30, 2016 5.651 5.679 5.552 5.623 260,461 +0.08(+1.53%)
Mar 29, 2016 5.557 5.566 5.354 5.538 229,589 -0.08(-1.43%)
Mar 28, 2016 5.632 5.672 5.575 5.618 183,300 -0.02(-0.42%)
Mar 24, 2016 5.514 5.641 5.641 5.641 324,848 +0.01(+0.25%)
Mar 23, 2016 5.656 5.665 5.571 5.627 283,054 -0.06(-1.08%)
Mar 22, 2016 5.538 5.707 5.514 5.689 123,168 +0.10(+1.77%)
Mar 21, 2016 5.689 5.707 5.542 5.590 99,236 -0.10(-1.82%)
Mar 18, 2016 5.764 5.764 5.514 5.693 259,649 +0.01(+0.17%)
Mar 17, 2016 5.788 5.811 5.679 5.684 317,786 -0.03(-0.58%)
Mar 16, 2016 5.392 5.726 5.392 5.717 278,442 +0.38(+7.16%)
Mar 15, 2016 5.401 5.434 5.302 5.335 275,253 -0.13(-2.41%)
Mar 14, 2016 5.453 5.472 5.302 5.467 220,264 -0.00(-0.09%)
Mar 11, 2016 5.509 5.575 5.448 5.472 215,921 +0.11(+2.02%)
Mar 10, 2016 5.307 5.439 5.302 5.363 174,775 +0.04(+0.71%)
Mar 09, 2016 5.340 5.396 5.227 5.326 281,266 +0.11(+2.17%)
Mar 08, 2016 5.476 5.476 5.142 5.213 313,536 -0.30(-5.47%)
Mar 07, 2016 5.519 5.538 5.415 5.514 142,909 -0.00(-0.09%)
Mar 04, 2016 5.547 5.641 5.396 5.519 283,271 +0.01(+0.26%)
Mar 03, 2016 5.156 5.528 5.156 5.505 378,107 +0.29(+5.61%)
Mar 02, 2016 4.949 5.260 4.949 5.213 354,485 +0.24(+4.83%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.