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 29, 2021 4.896 4.902 4.830 4.838 92,917 -0.05(-1.02%)
Oct 28, 2021 4.888 4.930 4.880 4.888 82,892 -0.02(-0.34%)
Oct 27, 2021 4.955 4.963 4.896 4.905 86,750 -0.08(-1.51%)
Oct 26, 2021 5.013 4.980 59,446 +0.00(+0.00%)
Oct 25, 2021 4.963 5.001 4.953 4.980 69,497 +0.03(+0.67%)
Oct 22, 2021 4.963 5.021 4.921 4.946 75,787 -0.02(-0.34%)
Oct 21, 2021 4.997 5.022 4.955 4.963 60,328 -0.03(-0.50%)
Oct 20, 2021 4.971 5.030 4.963 4.988 239,558 +0.01(+0.17%)
Oct 19, 2021 4.971 5.005 4.963 4.980 84,831 +0.00(+0.00%)
Oct 18, 2021 4.997 5.030 4.963 4.980 164,840 +0.03(+0.51%)
Oct 15, 2021 4.963 4.988 4.938 4.955 171,929 +0.02(+0.34%)
Oct 14, 2021 4.913 4.946 4.890 4.938 129,839 +0.04(+0.85%)
Oct 13, 2021 4.830 4.905 4.813 4.896 122,393 +0.08(+1.56%)
Oct 12, 2021 4.871 4.896 4.821 4.821 128,758 -0.05(-1.03%)
Oct 11, 2021 4.838 4.905 4.822 4.871 94,291 +0.06(+1.21%)
Oct 08, 2021 4.830 4.838 4.771 4.813 105,693 +0.03(+0.70%)
Oct 07, 2021 4.705 4.830 4.705 4.780 137,096 +0.06(+1.24%)
Oct 06, 2021 4.705 4.755 4.688 4.721 54,855 -0.01(-0.18%)
Oct 05, 2021 4.763 4.830 4.721 4.730 85,506 -0.02(-0.35%)
Oct 04, 2021 4.721 4.787 4.721 4.746 139,072 +0.03(+0.71%)
Oct 01, 2021 4.721 4.746 4.680 4.713 91,641 +0.01(+0.13%)
Sep 30, 2021 4.723 4.740 4.682 4.707 61,769 +0.00(+0.00%)
Sep 29, 2021 4.765 4.765 4.707 4.707 64,879 +0.00(+0.00%)
Sep 28, 2021 4.790 4.864 4.690 4.707 85,869 -0.05(-1.05%)
Sep 27, 2021 4.698 4.806 4.698 4.756 80,993 +0.06(+1.23%)
Sep 24, 2021 4.707 4.731 4.671 4.698 55,604 -0.01(-0.18%)
Sep 23, 2021 4.707 4.773 4.707 4.707 113,905 +0.02(+0.53%)
Sep 22, 2021 4.591 4.780 4.582 4.682 173,750 +0.12(+2.54%)
Sep 21, 2021 4.566 4.599 4.557 4.566 122,334 +0.01(+0.18%)
Sep 20, 2021 4.557 4.665 4.504 4.557 185,150 -0.08(-1.79%)
Sep 17, 2021 4.657 4.682 4.632 4.640 179,727 -0.04(-0.89%)
Sep 16, 2021 4.715 4.715 4.673 4.682 55,925 -0.03(-0.70%)
Sep 15, 2021 4.673 4.723 4.673 4.715 101,599 +0.05(+1.07%)
Sep 14, 2021 4.707 4.740 4.665 4.665 125,069 -0.04(-0.88%)
Sep 13, 2021 4.707 4.756 4.682 4.707 100,740 +0.02(+0.53%)
Sep 10, 2021 4.740 4.747 4.682 4.682 86,105 -0.03(-0.70%)
Sep 09, 2021 4.723 4.748 4.698 4.715 70,278 -0.04(-0.87%)
Sep 08, 2021 4.715 4.790 4.705 4.756 69,596 +0.04(+0.79%)
Sep 07, 2021 4.756 4.778 4.715 4.719 53,929 -0.04(-0.78%)
Sep 03, 2021 4.781 4.790 4.723 4.756 34,041 +0.00(+0.00%)
Sep 02, 2021 4.707 4.781 4.707 4.756 83,439 +0.04(+0.88%)
Sep 01, 2021 4.748 4.765 4.707 4.715 121,093 -0.04(-0.74%)
Aug 31, 2021 4.742 4.750 4.684 4.750 63,242 +0.03(+0.70%)
Aug 30, 2021 4.734 4.734 4.676 4.717 73,804 +0.01(+0.17%)
Aug 27, 2021 4.693 4.734 4.660 4.709 122,477 +0.03(+0.70%)
Aug 26, 2021 4.709 4.717 4.610 4.676 142,065 -0.05(-1.05%)
Aug 25, 2021 4.701 4.734 4.651 4.725 115,898 +0.06(+1.23%)
Aug 24, 2021 4.660 4.734 4.635 4.668 78,547 +0.02(+0.35%)
Aug 23, 2021 4.618 4.693 4.561 4.651 160,242 +0.11(+2.36%)
Aug 20, 2021 4.520 4.594 4.503 4.544 94,040 +0.00(+0.00%)
Aug 19, 2021 4.618 4.668 4.495 4.544 149,403 -0.12(-2.65%)
Aug 18, 2021 4.651 4.709 4.627 4.668 128,118 -0.01(-0.18%)
Aug 17, 2021 4.767 4.775 4.651 4.676 141,459 -0.09(-1.90%)
Aug 16, 2021 4.750 4.774 4.734 4.767 59,294 +0.01(+0.17%)
Aug 13, 2021 4.775 4.775 4.725 4.758 36,970 +0.01(+0.17%)
Aug 12, 2021 4.668 4.750 4.668 4.750 61,723 +0.05(+1.05%)
Aug 11, 2021 4.627 4.742 4.612 4.701 85,868 +0.02(+0.53%)
Aug 10, 2021 4.742 4.758 4.672 4.676 150,754 -0.07(-1.39%)
Aug 09, 2021 4.767 4.775 4.717 4.742 37,654 -0.03(-0.69%)
Aug 06, 2021 4.767 4.800 4.758 4.775 77,853 +0.03(+0.69%)
Aug 05, 2021 4.767 4.791 4.734 4.742 87,180 -0.02(-0.52%)
Aug 04, 2021 4.767 4.824 4.734 4.767 175,540 -0.07(-1.36%)
Aug 03, 2021 4.849 4.874 4.693 4.832 128,212 -0.07(-1.51%)
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.