Skip to main content
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 (%)
Oct 31, 2017 6.592 6.657 6.515 6.537 240,546 -0.02(-0.25%)
Oct 30, 2017 6.608 6.685 6.509 6.553 272,768 +0.00(+0.00%)
Oct 27, 2017 6.460 6.586 6.438 6.553 260,258 +0.12(+1.88%)
Oct 26, 2017 6.383 6.493 6.367 6.432 220,939 +0.08(+1.21%)
Oct 25, 2017 6.603 6.696 6.312 6.356 495,185 -0.26(-3.90%)
Oct 24, 2017 6.668 6.712 6.586 6.614 248,971 -0.04(-0.58%)
Oct 23, 2017 6.712 6.751 6.630 6.652 159,744 -0.01(-0.16%)
Oct 20, 2017 6.795 6.855 6.652 6.663 152,431 -0.08(-1.14%)
Oct 19, 2017 6.701 6.740 6.690 6.740 220,108 +0.02(+0.24%)
Oct 18, 2017 6.888 6.888 6.718 6.723 153,948 -0.14(-2.08%)
Oct 17, 2017 6.926 6.943 6.811 6.866 119,789 -0.04(-0.56%)
Oct 16, 2017 6.943 6.966 6.872 6.904 105,307 -0.02(-0.24%)
Oct 13, 2017 6.970 6.981 6.893 6.921 147,001 -0.01(-0.16%)
Oct 12, 2017 7.003 7.020 6.929 6.932 89,068 -0.07(-1.02%)
Oct 11, 2017 6.943 7.003 6.943 7.003 72,833 +0.03(+0.47%)
Oct 10, 2017 6.954 6.987 6.904 6.970 155,302 +0.07(+0.95%)
Oct 09, 2017 6.970 7.020 6.904 6.904 214,806 -0.03(-0.47%)
Oct 06, 2017 6.855 6.954 6.845 6.937 158,365 +0.04(+0.64%)
Oct 05, 2017 6.882 6.921 6.828 6.893 190,270 +0.03(+0.48%)
Oct 04, 2017 6.800 6.866 6.756 6.860 295,008 +0.02(+0.32%)
Oct 03, 2017 6.888 6.921 6.839 6.839 231,335 -0.05(-0.80%)
Oct 02, 2017 6.849 6.921 6.822 6.893 137,995 +0.03(+0.44%)
Sep 29, 2017 6.874 6.983 6.847 6.863 246,383 +0.01(+0.08%)
Sep 28, 2017 6.858 6.858 6.787 6.858 150,084 +0.01(+0.08%)
Sep 27, 2017 6.874 6.874 6.760 6.852 288,432 +0.05(+0.72%)
Sep 26, 2017 6.733 6.814 6.733 6.803 269,137 +0.04(+0.56%)
Sep 25, 2017 6.646 6.771 6.646 6.765 184,809 +0.14(+2.14%)
Sep 22, 2017 6.662 6.684 6.624 6.624 194,962 -0.03(-0.49%)
Sep 21, 2017 6.711 6.716 6.613 6.656 313,205 -0.04(-0.65%)
Sep 20, 2017 6.743 6.782 6.684 6.700 269,763 +0.01(+0.08%)
Sep 19, 2017 6.705 6.742 6.684 6.694 209,290 -0.01(-0.08%)
Sep 18, 2017 6.743 6.776 6.700 6.700 317,604 -0.04(-0.57%)
Sep 15, 2017 6.825 6.825 6.700 6.738 163,538 -0.05(-0.72%)
Sep 14, 2017 6.738 6.792 6.722 6.787 134,898 +0.03(+0.48%)
Sep 13, 2017 6.700 6.765 6.700 6.754 125,370 +0.07(+1.06%)
Sep 12, 2017 6.689 6.722 6.673 6.684 191,497 -0.03(-0.41%)
Sep 11, 2017 6.727 6.743 6.673 6.711 305,270 +0.01(+0.16%)
Sep 08, 2017 6.689 6.749 6.662 6.700 93,582 +0.00(+0.00%)
Sep 07, 2017 6.694 6.737 6.673 6.700 171,869 +0.02(+0.24%)
Sep 06, 2017 6.667 6.716 6.638 6.684 95,746 +0.03(+0.49%)
Sep 05, 2017 6.765 6.782 6.629 6.651 219,011 -0.04(-0.57%)
Sep 01, 2017 6.689 6.705 6.651 6.689 302,470 +0.01(+0.20%)
Aug 31, 2017 6.584 6.675 6.584 6.675 233,138 +0.11(+1.73%)
Aug 30, 2017 6.557 6.595 6.519 6.562 152,958 +0.02(+0.25%)
Aug 29, 2017 6.503 6.573 6.503 6.546 139,564 +0.02(+0.33%)
Aug 28, 2017 6.600 6.611 6.476 6.524 208,950 -0.05(-0.74%)
Aug 25, 2017 6.557 6.595 6.530 6.573 151,758 +0.03(+0.53%)
Aug 24, 2017 6.578 6.503 6.538 333,472 -0.01(-0.12%)
Aug 23, 2017 6.551 6.654 6.541 6.546 492,427 -0.02(-0.25%)
Aug 22, 2017 6.497 6.611 6.497 6.562 153,225 +0.07(+1.08%)
Aug 21, 2017 6.546 6.546 6.476 6.492 90,664 -0.03(-0.41%)
Aug 18, 2017 6.568 6.568 6.503 6.519 133,018 -0.04(-0.58%)
Aug 17, 2017 6.589 6.605 6.541 6.557 153,859 -0.02(-0.33%)
Aug 16, 2017 6.551 6.595 6.524 6.578 99,953 +0.08(+1.16%)
Aug 15, 2017 6.589 6.622 6.503 6.503 197,246 -0.15(-2.19%)
Aug 14, 2017 6.638 6.694 6.600 6.648 197,728 +0.06(+0.90%)
Aug 11, 2017 6.627 6.806 6.519 6.589 294,250 -0.11(-1.69%)
Aug 10, 2017 6.746 6.843 6.692 6.702 218,360 -0.08(-1.19%)
Aug 09, 2017 6.848 6.907 6.713 6.783 194,065 -0.03(-0.48%)
Aug 08, 2017 6.967 6.999 6.810 6.816 273,843 -0.23(-3.22%)
Aug 07, 2017 7.037 7.048 6.961 7.042 193,848 +0.00(+0.00%)
Aug 04, 2017 7.053 7.053 6.999 7.042 90,401 +0.03(+0.46%)
Aug 03, 2017 7.048 7.118 6.997 7.010 173,687 -0.04(-0.54%)
Aug 02, 2017 7.080 7.113 7.015 7.048 148,296 -0.04(-0.61%)
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.