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 29, 2022 5.445 5.445 5.272 5.281 132,323 -0.16(-3.03%)
Apr 28, 2022 5.454 5.497 5.341 5.445 89,241 +0.05(+0.96%)
Apr 27, 2022 5.428 5.437 5.281 5.393 64,305 +0.04(+0.81%)
Apr 26, 2022 5.393 5.463 5.333 5.350 107,511 -0.03(-0.64%)
Apr 25, 2022 5.541 5.541 5.237 5.385 367,756 -0.23(-4.02%)
Apr 22, 2022 5.697 5.714 5.601 5.610 120,617 -0.13(-2.27%)
Apr 21, 2022 5.801 5.879 5.731 5.740 115,790 -0.06(-1.05%)
Apr 20, 2022 5.671 5.815 5.671 5.801 72,845 +0.13(+2.29%)
Apr 19, 2022 5.636 5.714 5.593 5.671 97,754 +0.03(+0.62%)
Apr 18, 2022 5.532 5.662 5.532 5.636 203,927 +0.00(+0.00%)
Apr 14, 2022 5.610 5.671 5.558 5.636 82,455 +0.03(+0.46%)
Apr 13, 2022 5.541 5.610 5.522 5.610 138,535 +0.07(+1.25%)
Apr 12, 2022 5.515 5.567 5.489 5.541 98,477 +0.10(+1.75%)
Apr 11, 2022 5.515 5.529 5.445 5.445 123,680 -0.08(-1.41%)
Apr 08, 2022 5.419 5.549 5.419 5.523 211,298 +0.04(+0.79%)
Apr 07, 2022 5.506 5.506 5.428 5.480 81,111 -0.01(-0.16%)
Apr 06, 2022 5.471 5.515 5.445 5.489 78,189 +0.02(+0.32%)
Apr 05, 2022 5.506 5.567 5.463 5.471 125,996 -0.03(-0.63%)
Apr 04, 2022 5.515 5.515 5.454 5.506 74,800 +0.01(+0.16%)
Apr 01, 2022 5.454 5.506 5.445 5.497 74,228 +0.06(+1.08%)
Mar 31, 2022 5.430 5.499 5.430 5.439 151,042 +0.01(+0.16%)
Mar 30, 2022 5.404 5.469 5.396 5.430 85,953 +0.01(+0.16%)
Mar 29, 2022 5.361 5.422 5.318 5.422 61,317 +0.03(+0.64%)
Mar 28, 2022 5.396 5.396 5.301 5.387 90,862 +0.00(+0.00%)
Mar 25, 2022 5.318 5.387 5.318 5.387 141,653 +0.09(+1.79%)
Mar 24, 2022 5.232 5.301 5.232 5.292 32,407 +0.05(+0.99%)
Mar 23, 2022 5.353 5.353 5.215 5.241 81,592 +0.06(+1.16%)
Mar 22, 2022 5.223 5.223 5.180 5.180 105,828 -0.03(-0.66%)
Mar 21, 2022 5.128 5.215 5.128 5.215 137,242 +0.10(+2.02%)
Mar 18, 2022 5.103 5.128 5.038 5.111 138,231 +0.00(+0.00%)
Mar 17, 2022 5.120 5.128 5.016 5.111 160,152 +0.12(+2.42%)
Mar 16, 2022 5.060 5.085 4.960 4.991 201,485 +0.00(+0.00%)
Mar 15, 2022 4.973 5.034 4.931 4.991 152,122 -0.01(-0.17%)
Mar 14, 2022 5.154 5.154 4.986 4.999 128,726 -0.17(-3.33%)
Mar 11, 2022 5.232 5.275 5.172 5.172 182,396 -0.05(-0.99%)
Mar 10, 2022 5.206 5.258 5.163 5.223 477,120 -0.01(-0.16%)
Mar 09, 2022 5.249 5.318 5.197 5.232 144,386 -0.07(-1.30%)
Mar 08, 2022 5.344 5.439 5.275 5.301 209,553 +0.02(+0.33%)
Mar 07, 2022 5.370 5.430 5.258 5.284 229,053 -0.06(-1.13%)
Mar 04, 2022 5.284 5.361 5.258 5.344 158,681 +0.04(+0.81%)
Mar 03, 2022 5.335 5.344 5.292 5.301 167,613 -0.04(-0.81%)
Mar 02, 2022 5.241 5.344 5.232 5.344 187,496 +0.14(+2.65%)
Mar 01, 2022 5.241 5.241 5.128 5.206 168,314 +0.04(+0.79%)
Feb 28, 2022 5.028 5.182 5.028 5.165 135,127 +0.11(+2.20%)
Feb 25, 2022 4.908 5.054 4.985 5.054 116,874 +0.17(+3.51%)
Feb 24, 2022 4.848 4.891 4.788 4.882 116,087 +0.04(+0.88%)
Feb 23, 2022 4.882 4.917 4.822 4.840 126,084 -0.03(-0.70%)
Feb 22, 2022 4.968 4.977 4.840 4.874 167,016 -0.09(-1.73%)
Feb 18, 2022 4.960 0 -0.06(-1.19%)
Feb 17, 2022 5.097 5.097 4.977 5.019 114,295 -0.05(-1.01%)
Feb 16, 2022 5.062 5.114 5.054 5.071 55,837 +0.02(+0.34%)
Feb 15, 2022 5.011 5.079 4.968 5.054 359,935 +0.06(+1.20%)
Feb 14, 2022 5.139 5.139 4.994 4.994 264,379 -0.15(-2.83%)
Feb 11, 2022 5.079 5.174 5.071 5.139 192,689 +0.08(+1.52%)
Feb 10, 2022 5.182 5.191 5.058 5.062 171,652 -0.10(-1.99%)
Feb 09, 2022 5.131 5.199 5.131 5.165 124,810 +0.05(+1.00%)
Feb 08, 2022 5.157 5.174 5.105 5.114 95,215 -0.04(-0.83%)
Feb 07, 2022 5.148 5.180 5.123 5.157 126,980 -0.03(-0.50%)
Feb 04, 2022 5.251 5.251 5.139 5.182 268,381 -0.05(-0.98%)
Feb 03, 2022 5.242 5.268 5.182 5.234 242,613 -0.03(-0.49%)
Feb 02, 2022 5.225 5.277 5.174 5.259 101,975 +0.02(+0.33%)
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.