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 29, 2021 3.598 3.629 3.543 3.551 173,369 -0.05(-1.52%)
Jan 28, 2021 3.614 3.667 3.606 3.606 179,970 -0.01(-0.22%)
Jan 27, 2021 3.606 3.731 3.574 3.614 229,930 -0.10(-2.74%)
Jan 26, 2021 3.692 3.763 3.692 3.716 152,053 +0.02(+0.42%)
Jan 25, 2021 3.692 3.700 3.629 3.700 197,070 -0.02(-0.42%)
Jan 22, 2021 3.669 3.716 3.622 3.716 157,295 -0.02(-0.42%)
Jan 21, 2021 3.794 3.802 3.723 3.731 252,154 -0.06(-1.65%)
Jan 20, 2021 3.802 3.849 3.778 3.794 354,707 -0.01(-0.21%)
Jan 19, 2021 3.849 3.849 3.763 3.802 214,892 +0.02(+0.62%)
Jan 15, 2021 3.778 3.802 3.747 3.778 153,340 -0.03(-0.82%)
Jan 14, 2021 3.747 3.814 3.731 3.810 250,303 +0.09(+2.53%)
Jan 13, 2021 3.676 3.763 3.653 3.716 382,165 +0.04(+1.07%)
Jan 12, 2021 3.582 3.676 3.574 3.676 329,899 +0.11(+3.08%)
Jan 11, 2021 3.527 3.590 3.527 3.567 103,447 -0.02(-0.44%)
Jan 08, 2021 3.645 3.645 3.551 3.582 204,623 +0.00(+0.00%)
Jan 07, 2021 3.543 3.588 3.524 3.582 205,752 +0.05(+1.56%)
Jan 06, 2021 3.504 3.559 3.426 3.527 169,179 +0.09(+2.51%)
Jan 05, 2021 3.324 3.488 3.316 3.441 381,136 +0.11(+3.29%)
Jan 04, 2021 3.402 3.410 3.292 3.331 227,496 +0.01(+0.41%)
Dec 31, 2020 3.318 3.318 3.318 225,120 +0.02(+0.71%)
Dec 30, 2020 3.310 3.349 3.294 3.294 225,120 -0.02(-0.47%)
Dec 29, 2020 3.326 3.357 3.302 3.310 200,538 -0.02(-0.70%)
Dec 28, 2020 3.380 3.403 3.310 3.333 315,432 -0.02(-0.46%)
Dec 24, 2020 3.357 3.380 3.349 3.349 100,901 -0.03(-0.92%)
Dec 23, 2020 3.419 3.419 3.372 3.380 123,921 +0.01(+0.23%)
Dec 22, 2020 3.364 3.388 3.349 3.372 202,960 -0.02(-0.69%)
Dec 21, 2020 3.395 3.419 3.372 3.395 234,056 -0.07(-2.02%)
Dec 18, 2020 3.496 3.531 3.465 3.465 149,550 -0.05(-1.33%)
Dec 17, 2020 3.551 3.613 3.504 3.512 153,688 -0.02(-0.44%)
Dec 16, 2020 3.528 3.590 3.528 3.528 252,533 -0.03(-0.87%)
Dec 15, 2020 3.512 3.582 3.496 3.559 338,027 +0.09(+2.46%)
Dec 14, 2020 3.574 3.623 3.473 3.473 260,725 -0.08(-2.19%)
Dec 11, 2020 3.559 3.605 3.496 3.551 210,812 -0.02(-0.44%)
Dec 10, 2020 3.442 3.590 3.395 3.566 313,004 +0.09(+2.46%)
Dec 09, 2020 3.574 3.597 3.481 3.481 205,099 -0.07(-1.97%)
Dec 08, 2020 3.520 3.612 3.504 3.551 261,271 -0.02(-0.44%)
Dec 07, 2020 3.613 3.615 3.566 3.566 346,425 -0.07(-1.92%)
Dec 04, 2020 3.566 3.675 3.566 3.636 310,041 +0.09(+2.63%)
Dec 03, 2020 3.481 3.574 3.450 3.543 363,250 +0.08(+2.24%)
Dec 02, 2020 3.380 3.465 3.364 3.465 266,326 +0.08(+2.29%)
Dec 01, 2020 3.419 3.458 3.364 3.388 274,414 -0.00(-0.06%)
Nov 30, 2020 3.467 3.474 3.372 3.390 304,890 -0.05(-1.35%)
Nov 27, 2020 3.474 3.505 3.413 3.436 124,874 -0.05(-1.33%)
Nov 25, 2020 3.467 3.505 3.444 3.482 413,566 +0.00(+0.00%)
Nov 24, 2020 3.436 3.544 3.436 3.482 346,683 +0.08(+2.26%)
Nov 23, 2020 3.313 3.442 3.313 3.405 173,487 +0.11(+3.27%)
Nov 20, 2020 3.313 3.343 3.297 3.297 321,143 -0.02(-0.47%)
Nov 19, 2020 3.166 3.328 3.166 3.313 307,040 +0.08(+2.63%)
Nov 18, 2020 3.212 3.297 3.212 3.228 325,889 +0.02(+0.48%)
Nov 17, 2020 3.159 3.236 3.143 3.212 290,806 +0.03(+0.97%)
Nov 16, 2020 3.189 3.228 3.151 3.182 432,546 +0.06(+1.98%)
Nov 13, 2020 3.058 3.128 3.058 3.120 249,100 +0.06(+2.02%)
Nov 12, 2020 3.058 3.089 3.020 3.058 392,348 +0.02(+0.51%)
Nov 11, 2020 3.051 3.074 3.028 3.043 206,595 +0.02(+0.51%)
Nov 10, 2020 3.004 3.051 2.981 3.028 237,907 +0.05(+1.81%)
Nov 09, 2020 2.943 3.020 2.912 2.974 317,047 +0.18(+6.34%)
Nov 06, 2020 2.881 2.889 2.796 2.796 169,528 -0.08(-2.68%)
Nov 05, 2020 2.835 2.889 2.835 2.873 126,688 +0.06(+2.19%)
Nov 04, 2020 2.804 2.866 2.789 2.812 99,222 +0.02(+0.83%)
Nov 03, 2020 2.804 2.858 2.789 2.789 175,492 +0.00(+0.00%)
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.