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, 2020 6.193 6.249 6.187 6.200 222,984 -0.02(-0.34%)
Jan 30, 2020 6.291 6.305 6.180 6.221 358,606 -0.09(-1.43%)
Jan 29, 2020 6.423 6.423 6.312 6.312 186,578 -0.06(-0.87%)
Jan 28, 2020 6.388 6.423 6.363 6.367 178,436 +0.01(+0.11%)
Jan 27, 2020 6.339 6.395 6.339 6.360 157,218 -0.09(-1.40%)
Jan 24, 2020 6.555 6.562 6.437 6.451 200,110 -0.08(-1.17%)
Jan 23, 2020 6.472 6.555 6.423 6.527 197,024 +0.02(+0.32%)
Jan 22, 2020 6.555 6.555 6.492 6.506 201,077 -0.03(-0.53%)
Jan 21, 2020 6.645 6.680 6.499 6.541 251,603 -0.12(-1.77%)
Jan 17, 2020 6.673 6.694 6.618 6.659 206,296 +0.01(+0.10%)
Jan 16, 2020 6.652 6.673 6.645 6.652 226,075 +0.00(+0.00%)
Jan 15, 2020 6.611 6.652 6.590 6.652 187,899 +0.03(+0.53%)
Jan 14, 2020 6.604 6.618 6.555 6.618 100,209 +0.03(+0.42%)
Jan 13, 2020 6.534 6.597 6.492 6.590 179,916 +0.08(+1.17%)
Jan 10, 2020 6.513 6.513 6.478 6.513 129,043 +0.01(+0.11%)
Jan 09, 2020 6.513 6.513 6.457 6.506 156,002 -0.01(-0.21%)
Jan 08, 2020 6.492 6.520 6.465 6.520 321,190 +0.03(+0.54%)
Jan 07, 2020 6.499 6.506 6.465 6.485 138,891 -0.03(-0.53%)
Jan 06, 2020 6.492 6.538 6.465 6.520 254,560 +0.06(+0.97%)
Jan 03, 2020 6.423 6.485 6.395 6.458 76,677 +0.04(+0.65%)
Jan 02, 2020 6.499 6.499 6.416 6.416 127,254 -0.02(-0.27%)
Dec 31, 2019 6.351 6.454 6.351 6.433 228,996 +0.03(+0.54%)
Dec 30, 2019 6.426 6.482 6.344 6.399 263,769 -0.05(-0.75%)
Dec 27, 2019 6.551 6.557 6.406 6.447 292,953 -0.07(-1.06%)
Dec 26, 2019 6.406 6.530 6.392 6.516 326,504 +0.12(+1.94%)
Dec 24, 2019 6.357 6.392 6.330 6.392 159,239 +0.08(+1.31%)
Dec 23, 2019 6.288 6.323 6.282 6.309 275,398 +0.00(+0.00%)
Dec 20, 2019 6.254 6.344 6.237 6.309 368,947 +0.08(+1.33%)
Dec 19, 2019 6.206 6.240 6.171 6.226 225,606 +0.02(+0.33%)
Dec 18, 2019 6.123 6.206 6.109 6.206 183,819 +0.04(+0.67%)
Dec 17, 2019 6.102 6.214 6.102 6.164 379,256 +0.08(+1.36%)
Dec 16, 2019 6.047 6.095 6.033 6.082 309,372 +0.07(+1.15%)
Dec 13, 2019 6.040 6.040 5.951 6.013 193,320 -0.03(-0.46%)
Dec 12, 2019 5.964 6.095 5.951 6.040 241,924 +0.12(+2.10%)
Dec 11, 2019 5.958 5.994 5.902 5.916 260,161 -0.05(-0.81%)
Dec 10, 2019 5.916 5.971 5.882 5.964 322,794 +0.07(+1.17%)
Dec 09, 2019 5.709 5.895 5.702 5.895 331,685 +0.17(+2.89%)
Dec 06, 2019 5.675 5.751 5.675 5.730 222,615 +0.06(+1.09%)
Dec 05, 2019 5.737 5.737 5.661 5.668 250,948 -0.06(-1.08%)
Dec 04, 2019 5.758 5.758 5.696 5.730 234,113 +0.02(+0.36%)
Dec 03, 2019 5.730 5.730 5.654 5.709 281,347 -0.04(-0.72%)
Dec 02, 2019 5.813 5.840 5.723 5.751 152,952 -0.04(-0.77%)
Nov 29, 2019 5.741 5.795 5.707 5.795 119,251 +0.05(+0.95%)
Nov 27, 2019 5.734 5.741 5.645 5.741 254,597 +0.03(+0.60%)
Nov 26, 2019 5.741 5.741 5.666 5.707 179,250 -0.03(-0.60%)
Nov 25, 2019 5.727 5.782 5.720 5.741 512,223 -0.01(-0.12%)
Nov 22, 2019 5.754 5.789 5.707 5.748 297,908 +0.02(+0.36%)
Nov 21, 2019 5.659 5.727 5.645 5.727 249,680 +0.10(+1.70%)
Nov 20, 2019 5.652 5.669 5.604 5.631 336,227 -0.01(-0.24%)
Nov 19, 2019 5.782 5.799 5.604 5.645 398,431 -0.13(-2.25%)
Nov 18, 2019 5.857 5.857 5.768 5.775 272,370 -0.05(-0.94%)
Nov 15, 2019 5.837 5.884 5.809 5.830 195,777 +0.01(+0.24%)
Nov 14, 2019 5.912 5.932 5.816 5.816 197,892 -0.10(-1.62%)
Nov 13, 2019 5.837 5.912 5.802 5.912 322,818 +0.08(+1.29%)
Nov 12, 2019 5.802 5.871 5.802 5.837 138,498 +0.04(+0.71%)
Nov 11, 2019 5.809 5.837 5.775 5.795 90,762 -0.01(-0.12%)
Nov 08, 2019 5.816 5.823 5.761 5.802 154,368 -0.01(-0.12%)
Nov 07, 2019 5.912 5.912 5.795 5.809 185,859 -0.07(-1.16%)
Nov 06, 2019 5.925 5.925 5.823 5.878 187,185 -0.03(-0.46%)
Nov 05, 2019 5.987 5.987 5.850 5.905 252,880 -0.07(-1.14%)
Nov 04, 2019 5.925 6.035 5.925 5.973 215,127 +0.06(+1.04%)
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.