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 (%)
Sep 30, 2020 2.777 2.799 2.701 2.716 95,616 -0.04(-1.37%)
Sep 29, 2020 2.769 2.784 2.739 2.754 122,627 -0.02(-0.55%)
Sep 28, 2020 2.777 2.792 2.716 2.769 98,362 +0.07(+2.51%)
Sep 25, 2020 2.664 2.716 2.664 2.701 56,591 +0.02(+0.56%)
Sep 24, 2020 2.664 2.694 2.611 2.686 172,765 -0.02(-0.84%)
Sep 23, 2020 2.837 2.837 2.701 2.709 86,532 -0.11(-3.75%)
Sep 22, 2020 2.814 2.867 2.799 2.814 102,539 -0.02(-0.80%)
Sep 21, 2020 2.799 2.935 2.799 2.837 101,425 -0.05(-1.57%)
Sep 18, 2020 2.882 2.890 2.860 2.882 77,266 -0.01(-0.26%)
Sep 17, 2020 2.897 2.913 2.860 2.890 94,371 -0.04(-1.29%)
Sep 16, 2020 2.882 2.943 2.882 2.928 206,501 +0.05(+1.84%)
Sep 15, 2020 2.943 2.943 2.858 2.875 143,520 -0.03(-1.04%)
Sep 14, 2020 2.867 2.905 2.845 2.905 82,532 +0.06(+2.12%)
Sep 11, 2020 2.860 2.867 2.807 2.845 88,928 +0.01(+0.27%)
Sep 10, 2020 2.882 2.882 2.822 2.837 226,433 -0.04(-1.31%)
Sep 09, 2020 2.837 2.897 2.837 2.875 444,529 -0.01(-0.26%)
Sep 08, 2020 2.897 2.917 2.837 2.882 229,093 -0.05(-1.80%)
Sep 04, 2020 2.920 2.950 2.860 2.935 471,283 +0.02(+0.52%)
Sep 03, 2020 2.965 2.980 2.913 2.920 179,709 -0.04(-1.28%)
Sep 02, 2020 2.950 3.003 2.950 2.958 213,210 -0.02(-0.51%)
Sep 01, 2020 2.996 2.996 2.950 2.973 221,007 -0.02(-0.57%)
Aug 31, 2020 3.050 3.050 2.990 2.990 182,199 -0.05(-1.72%)
Aug 28, 2020 2.997 3.050 2.990 3.042 257,404 +0.04(+1.50%)
Aug 27, 2020 2.990 3.027 2.975 2.997 190,990 +0.01(+0.25%)
Aug 26, 2020 3.005 3.042 2.971 2.990 227,287 -0.04(-1.23%)
Aug 25, 2020 3.035 3.050 3.005 3.027 147,072 -0.03(-0.98%)
Aug 24, 2020 3.065 3.087 3.042 3.057 137,034 +0.00(+0.00%)
Aug 21, 2020 3.057 3.080 3.035 3.057 128,836 -0.03(-0.97%)
Aug 20, 2020 3.094 3.109 3.057 3.087 189,758 -0.03(-0.96%)
Aug 19, 2020 3.117 3.139 3.098 3.117 149,654 +0.00(+0.00%)
Aug 18, 2020 3.154 3.162 3.094 3.117 227,499 -0.02(-0.71%)
Aug 17, 2020 3.199 3.199 3.124 3.139 169,425 -0.01(-0.47%)
Aug 14, 2020 3.139 3.197 3.139 3.154 100,072 +0.02(+0.72%)
Aug 13, 2020 3.139 3.162 3.117 3.132 161,471 -0.01(-0.48%)
Aug 12, 2020 3.169 3.177 3.124 3.147 192,875 +0.01(+0.24%)
Aug 11, 2020 3.199 3.199 3.139 3.139 451,810 -0.02(-0.71%)
Aug 10, 2020 3.102 3.162 3.099 3.162 134,588 +0.07(+2.42%)
Aug 07, 2020 3.065 3.087 3.048 3.087 62,745 +0.02(+0.73%)
Aug 06, 2020 3.087 3.094 3.048 3.065 150,267 -0.01(-0.49%)
Aug 05, 2020 3.087 3.094 3.043 3.080 126,468 +0.05(+1.73%)
Aug 04, 2020 2.975 3.042 2.975 3.027 62,957 +0.02(+0.75%)
Aug 03, 2020 2.997 3.042 2.960 3.005 112,009 +0.02(+0.69%)
Jul 31, 2020 2.969 3.014 2.918 2.984 188,789 +0.01(+0.50%)
Jul 30, 2020 2.992 3.055 2.955 2.969 103,029 -0.07(-2.20%)
Jul 29, 2020 2.969 3.036 2.947 3.036 107,576 +0.08(+2.76%)
Jul 28, 2020 2.962 2.984 2.903 2.955 112,535 -0.03(-0.99%)
Jul 27, 2020 2.999 3.029 2.962 2.984 135,757 -0.03(-0.98%)
Jul 24, 2020 3.051 3.051 2.992 3.014 78,729 -0.02(-0.73%)
Jul 23, 2020 3.043 3.051 2.984 3.036 181,274 -0.03(-0.97%)
Jul 22, 2020 3.081 3.081 3.023 3.066 182,248 -0.04(-1.19%)
Jul 21, 2020 3.006 3.110 3.006 3.103 462,232 +0.11(+3.71%)
Jul 20, 2020 3.006 3.054 2.969 2.992 110,239 -0.01(-0.25%)
Jul 17, 2020 2.999 3.058 2.977 2.999 249,288 +0.02(+0.75%)
Jul 16, 2020 3.036 3.058 2.977 2.977 277,888 -0.07(-2.19%)
Jul 15, 2020 2.962 3.073 2.955 3.043 921,709 +0.11(+3.79%)
Jul 14, 2020 2.858 2.940 2.858 2.932 330,712 +0.07(+2.59%)
Jul 13, 2020 2.962 2.962 2.858 2.858 138,063 -0.06(-2.03%)
Jul 10, 2020 2.866 2.925 2.852 2.918 168,128 +0.04(+1.55%)
Jul 09, 2020 2.940 2.977 2.873 2.873 433,654 -0.13(-4.20%)
Jul 08, 2020 2.999 3.073 2.984 2.999 209,798 -0.02(-0.74%)
Jul 07, 2020 3.014 3.066 2.969 3.021 206,836 +0.01(+0.25%)
Jul 06, 2020 3.162 3.199 3.014 3.014 158,854 -0.12(-3.78%)
Jul 02, 2020 3.184 3.229 3.095 3.132 217,688 -0.02(-0.70%)
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.