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 (%)
Apr 30, 2018 6.421 6.578 6.421 6.578 174,336 +0.17(+2.62%)
Apr 27, 2018 6.358 6.433 6.335 6.410 135,487 +0.01(+0.18%)
Apr 26, 2018 6.282 6.398 6.268 6.398 206,438 +0.18(+2.89%)
Apr 25, 2018 6.219 6.228 6.172 6.219 99,562 -0.01(-0.19%)
Apr 24, 2018 6.358 6.358 6.196 6.230 94,403 -0.06(-1.01%)
Apr 23, 2018 6.114 6.311 6.114 6.294 204,473 +0.17(+2.84%)
Apr 20, 2018 6.201 6.201 6.103 6.120 124,515 -0.04(-0.66%)
Apr 19, 2018 6.259 6.288 6.161 6.161 162,284 -0.09(-1.48%)
Apr 18, 2018 6.271 6.333 6.224 6.253 138,933 +0.01(+0.19%)
Apr 17, 2018 6.085 6.282 6.085 6.242 152,487 +0.16(+2.57%)
Apr 16, 2018 5.923 6.180 5.900 6.085 260,343 +0.20(+3.45%)
Apr 13, 2018 5.848 5.894 5.772 5.883 191,920 +0.09(+1.50%)
Apr 12, 2018 5.871 5.935 5.796 5.796 236,126 -0.10(-1.67%)
Apr 11, 2018 5.854 5.923 5.825 5.894 144,146 +0.07(+1.19%)
Apr 10, 2018 5.761 5.853 5.725 5.825 139,411 +0.14(+2.45%)
Apr 09, 2018 5.743 5.801 5.680 5.685 149,845 -0.05(-0.91%)
Apr 06, 2018 5.801 5.825 5.680 5.738 167,353 -0.10(-1.80%)
Apr 05, 2018 5.668 5.854 5.639 5.843 176,986 +0.18(+3.18%)
Apr 04, 2018 5.546 5.708 5.546 5.662 154,921 -0.01(-0.10%)
Apr 03, 2018 5.691 5.718 5.570 5.668 395,129 +0.01(+0.10%)
Apr 02, 2018 5.633 5.697 5.587 5.662 300,248 +0.03(+0.57%)
Mar 29, 2018 5.630 5.630 5.630 0 +0.11(+1.97%)
Mar 28, 2018 5.550 5.625 5.510 5.521 234,913 -0.06(-1.03%)
Mar 27, 2018 5.734 5.808 5.567 5.579 373,759 -0.15(-2.60%)
Mar 26, 2018 5.745 5.762 5.659 5.728 370,145 -0.01(-0.20%)
Mar 23, 2018 5.883 5.986 5.665 5.739 489,252 -0.12(-2.05%)
Mar 22, 2018 5.888 5.917 5.820 5.860 101,937 -0.07(-1.26%)
Mar 21, 2018 5.940 6.099 5.877 5.934 300,404 +0.01(+0.10%)
Mar 20, 2018 6.112 6.117 5.877 5.929 365,321 -0.16(-2.64%)
Mar 19, 2018 6.244 6.244 6.037 6.089 245,131 -0.17(-2.75%)
Mar 16, 2018 6.146 6.284 6.096 6.261 301,419 +0.18(+3.02%)
Mar 15, 2018 6.554 6.554 5.917 6.078 661,246 -0.43(-6.61%)
Mar 14, 2018 6.565 6.576 6.456 6.508 113,499 -0.03(-0.53%)
Mar 13, 2018 6.496 6.565 6.496 6.542 118,775 +0.04(+0.62%)
Mar 12, 2018 6.473 6.536 6.473 6.502 93,827 +0.07(+1.16%)
Mar 09, 2018 6.416 6.433 6.387 6.427 150,618 +0.07(+1.08%)
Mar 08, 2018 6.416 6.422 6.341 6.359 175,474 -0.01(-0.18%)
Mar 07, 2018 6.393 6.370 144,347 +0.05(+0.73%)
Mar 06, 2018 6.376 6.390 6.318 6.324 166,251 -0.04(-0.63%)
Mar 05, 2018 6.473 6.496 6.282 6.364 591,193 -0.23(-3.48%)
Mar 02, 2018 6.571 6.594 6.508 6.594 121,110 +0.00(+0.00%)
Mar 01, 2018 6.685 6.754 6.594 6.594 135,630 -0.09(-1.41%)
Feb 28, 2018 6.768 6.791 6.666 6.688 142,788 -0.07(-1.09%)
Feb 27, 2018 6.722 6.791 6.717 6.762 104,528 +0.04(+0.53%)
Feb 26, 2018 6.739 6.739 6.648 6.726 119,189 +0.03(+0.48%)
Feb 23, 2018 6.688 6.745 6.666 6.694 89,214 +0.05(+0.68%)
Feb 22, 2018 6.630 6.648 138,355 -0.01(-0.09%)
Feb 21, 2018 6.773 6.796 6.654 6.654 94,540 -0.09(-1.35%)
Feb 20, 2018 6.751 6.791 6.705 6.745 175,827 +0.00(+0.00%)
Feb 16, 2018 6.745 6.745 6.745 0 -0.07(-1.00%)
Feb 15, 2018 6.876 6.876 6.768 6.813 77,586 +0.00(+0.00%)
Feb 14, 2018 6.791 6.876 6.768 6.813 153,924 -0.06(-0.83%)
Feb 13, 2018 6.785 6.874 6.717 6.870 168,622 +0.09(+1.26%)
Feb 12, 2018 6.563 6.796 6.563 6.785 251,185 +0.24(+3.65%)
Feb 09, 2018 6.677 6.700 6.414 6.546 322,098 -0.10(-1.54%)
Feb 08, 2018 6.847 6.870 6.648 6.648 155,404 -0.23(-3.31%)
Feb 07, 2018 6.904 7.006 6.864 6.876 298,916 -0.14(-2.02%)
Feb 06, 2018 6.705 7.086 6.535 7.018 358,459 +0.12(+1.81%)
Feb 05, 2018 7.001 7.023 6.839 6.893 190,553 -0.15(-2.17%)
Feb 02, 2018 7.131 7.153 7.024 7.046 287,870 -0.12(-1.67%)
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.