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 (%)
Jan 31, 2018 7.270 7.305 7.140 7.163 266,119 -0.03(-0.39%)
Jan 30, 2018 7.185 7.281 7.185 7.191 255,532 +0.00(+0.00%)
Jan 29, 2018 7.445 7.523 7.191 7.191 274,794 -0.31(-4.13%)
Jan 26, 2018 7.507 7.545 7.343 7.501 263,361 -0.01(-0.15%)
Jan 25, 2018 7.529 7.529 7.315 7.512 248,658 +0.03(+0.45%)
Jan 24, 2018 7.439 7.602 7.377 7.478 256,929 +0.12(+1.61%)
Jan 23, 2018 7.304 7.360 7.253 7.360 146,806 +0.06(+0.85%)
Jan 22, 2018 7.168 7.315 7.151 7.298 179,887 +0.19(+2.61%)
Jan 19, 2018 7.129 7.191 7.084 7.112 264,399 -0.02(-0.32%)
Jan 18, 2018 7.202 7.219 7.118 7.135 276,581 -0.05(-0.73%)
Jan 17, 2018 7.275 7.275 7.163 7.187 132,273 -0.05(-0.75%)
Jan 16, 2018 7.321 7.326 7.213 7.242 217,751 -0.03(-0.46%)
Jan 12, 2018 7.275 7.275 7.275 0 +0.03(+0.39%)
Jan 11, 2018 7.095 7.296 7.078 7.247 255,910 +0.17(+2.47%)
Jan 10, 2018 7.168 7.168 7.061 7.073 156,809 -0.10(-1.34%)
Jan 09, 2018 7.197 7.197 7.089 7.168 183,284 +0.02(+0.24%)
Jan 08, 2018 7.180 7.185 7.073 7.151 255,996 +0.01(+0.08%)
Jan 05, 2018 7.089 7.185 6.898 7.146 600,298 +0.02(+0.32%)
Jan 04, 2018 7.151 7.157 7.050 7.123 123,039 +0.02(+0.32%)
Jan 03, 2018 6.932 7.112 6.926 7.101 214,227 +0.18(+2.61%)
Jan 02, 2018 6.729 6.943 6.729 6.920 177,107 +0.23(+3.46%)
Dec 29, 2017 6.689 6.689 6.689 0 +0.05(+0.71%)
Dec 28, 2017 6.580 6.670 6.580 6.642 584,907 +0.03(+0.51%)
Dec 27, 2017 6.703 6.737 6.597 6.608 312,760 -0.08(-1.17%)
Dec 26, 2017 6.804 6.849 6.681 6.687 573,162 -0.02(-0.25%)
Dec 22, 2017 6.675 6.759 6.675 6.703 326,122 -0.03(-0.41%)
Dec 21, 2017 6.631 6.754 6.631 6.731 300,877 +0.01(+0.17%)
Dec 20, 2017 6.787 6.809 6.692 6.720 230,654 -0.09(-1.31%)
Dec 19, 2017 6.899 6.930 6.787 6.809 231,238 -0.12(-1.77%)
Dec 18, 2017 6.960 7.139 6.932 6.932 265,043 -0.04(-0.64%)
Dec 15, 2017 6.921 7.094 6.866 6.977 325,778 +0.12(+1.71%)
Dec 14, 2017 6.809 6.899 6.793 6.860 208,222 +0.03(+0.41%)
Dec 13, 2017 6.876 6.893 6.748 6.832 273,240 -0.08(-1.13%)
Dec 12, 2017 6.782 6.927 6.779 6.910 355,457 +0.09(+1.39%)
Dec 11, 2017 6.703 6.815 6.659 6.815 201,947 +0.13(+2.01%)
Dec 08, 2017 6.580 6.759 6.569 6.681 263,967 +0.13(+1.96%)
Dec 07, 2017 6.491 6.564 6.407 6.552 237,865 +0.10(+1.56%)
Dec 06, 2017 6.469 6.525 6.424 6.452 405,351 -0.07(-1.11%)
Dec 05, 2017 6.527 6.592 6.481 6.525 279,216 -0.02(-0.34%)
Dec 04, 2017 6.642 6.703 6.513 6.547 429,901 -0.09(-1.43%)
Dec 01, 2017 6.642 6.703 6.580 6.642 423,730 +0.06(+0.89%)
Nov 30, 2017 6.406 6.583 6.406 6.583 303,854 +0.22(+3.39%)
Nov 29, 2017 6.428 6.445 6.345 6.367 310,394 -0.06(-0.86%)
Nov 28, 2017 6.334 6.500 6.329 6.423 356,361 +0.09(+1.49%)
Nov 27, 2017 6.423 6.428 6.281 6.329 308,322 -0.06(-0.87%)
Nov 24, 2017 6.423 6.434 6.367 6.384 111,525 +0.02(+0.26%)
Nov 22, 2017 6.367 6.367 6.295 6.367 218,129 +0.06(+0.88%)
Nov 21, 2017 6.373 6.373 6.251 6.312 193,683 -0.02(-0.35%)
Nov 20, 2017 6.273 6.362 6.212 6.334 248,834 +0.01(+0.18%)
Nov 17, 2017 6.323 6.334 6.234 6.323 265,897 +0.04(+0.62%)
Nov 16, 2017 6.229 6.301 6.157 6.284 330,817 +0.10(+1.61%)
Nov 15, 2017 6.146 6.229 6.052 6.185 338,766 +0.02(+0.27%)
Nov 14, 2017 6.279 6.284 6.090 6.168 336,409 -0.13(-2.11%)
Nov 13, 2017 6.450 6.450 6.279 6.301 331,401 -0.13(-1.98%)
Nov 10, 2017 6.495 6.500 6.417 6.428 200,198 -0.04(-0.60%)
Nov 09, 2017 6.495 6.544 6.439 6.467 284,530 -0.05(-0.76%)
Nov 08, 2017 6.611 6.611 6.489 6.517 202,378 -0.09(-1.34%)
Nov 07, 2017 6.616 6.633 6.561 6.605 225,705 +0.00(+0.00%)
Nov 06, 2017 6.589 6.616 6.544 6.605 234,830 +0.06(+0.85%)
Nov 03, 2017 6.611 6.611 6.533 6.550 181,176 -0.08(-1.25%)
Nov 02, 2017 6.655 6.699 6.535 6.633 157,378 +0.01(+0.17%)
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.