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 (%)
Dec 31, 2018 4.585 4.716 4.566 4.697 1,122,701 +0.14(+3.15%)
Dec 28, 2018 4.516 4.610 4.448 4.554 670,988 +0.06(+1.39%)
Dec 27, 2018 4.523 4.523 4.379 4.492 744,445 -0.04(-0.83%)
Dec 26, 2018 4.367 4.548 4.320 4.529 941,581 +0.18(+4.15%)
Dec 24, 2018 4.448 4.454 4.339 4.348 383,490 -0.12(-2.65%)
Dec 21, 2018 4.541 4.604 4.467 4.467 619,781 -0.08(-1.78%)
Dec 20, 2018 4.660 4.672 4.492 4.548 733,420 -0.12(-2.54%)
Dec 19, 2018 4.697 4.828 4.666 4.666 587,394 -0.01(-0.27%)
Dec 18, 2018 4.815 4.853 4.666 4.678 437,739 -0.15(-3.10%)
Dec 17, 2018 5.015 5.021 4.803 4.828 913,475 -0.20(-3.97%)
Dec 14, 2018 5.009 5.090 5.002 5.027 374,019 -0.05(-0.98%)
Dec 13, 2018 5.015 5.104 5.015 5.077 469,765 +0.04(+0.87%)
Dec 12, 2018 5.021 5.087 5.021 5.034 474,441 +0.02(+0.43%)
Dec 11, 2018 5.027 5.046 4.990 5.012 427,307 +0.02(+0.44%)
Dec 10, 2018 4.996 5.034 4.934 4.990 437,548 -0.04(-0.74%)
Dec 07, 2018 5.121 5.152 5.015 5.027 714,008 -0.02(-0.49%)
Dec 06, 2018 5.121 5.133 4.959 5.052 1,120,831 -0.14(-2.76%)
Dec 04, 2018 5.320 5.326 5.177 5.196 247,206 -0.14(-2.57%)
Dec 03, 2018 5.345 5.357 5.320 5.333 304,503 +0.08(+1.60%)
Nov 30, 2018 5.205 5.273 5.131 5.248 417,513 +0.04(+0.83%)
Nov 29, 2018 5.156 5.251 5.156 5.205 369,242 +0.04(+0.72%)
Nov 28, 2018 5.150 5.181 5.113 5.168 189,866 +0.04(+0.72%)
Nov 27, 2018 5.168 5.187 5.119 5.131 177,108 -0.04(-0.72%)
Nov 26, 2018 5.174 5.230 5.162 5.168 179,572 +0.02(+0.36%)
Nov 23, 2018 5.137 5.181 5.106 5.150 72,392 -0.05(-0.95%)
Nov 21, 2018 5.199 5.199 5.199 0 +0.07(+1.45%)
Nov 20, 2018 5.292 5.292 5.096 5.125 375,180 -0.17(-3.15%)
Nov 19, 2018 5.292 5.384 5.292 5.292 162,519 -0.06(-1.04%)
Nov 16, 2018 5.372 5.415 5.341 5.347 108,022 +0.00(+0.00%)
Nov 15, 2018 5.329 5.366 5.309 5.347 141,795 +0.04(+0.70%)
Nov 14, 2018 5.372 5.378 5.292 5.310 212,055 -0.02(-0.35%)
Nov 13, 2018 5.353 5.437 5.292 5.329 242,611 -0.06(-1.03%)
Nov 12, 2018 5.495 5.495 5.384 5.384 131,532 -0.07(-1.36%)
Nov 09, 2018 5.471 5.477 5.421 5.458 204,869 -0.06(-1.12%)
Nov 08, 2018 5.489 5.539 5.489 5.520 246,422 +0.01(+0.22%)
Nov 07, 2018 5.421 5.508 5.415 5.508 200,359 +0.11(+2.06%)
Nov 06, 2018 5.347 5.397 5.329 5.397 257,719 +0.08(+1.51%)
Nov 05, 2018 5.285 5.366 5.279 5.316 185,549 +0.05(+0.94%)
Nov 02, 2018 5.397 5.397 5.230 5.267 225,923 -0.09(-1.73%)
Nov 01, 2018 5.341 5.390 5.316 5.360 151,558 +0.06(+1.22%)
Oct 31, 2018 5.338 5.393 5.292 5.295 269,237 +0.00(+0.00%)
Oct 30, 2018 5.246 5.344 5.215 5.295 209,283 +0.03(+0.58%)
Oct 29, 2018 5.460 5.497 5.246 5.264 157,492 -0.12(-2.27%)
Oct 26, 2018 5.423 5.466 5.350 5.387 268,088 -0.14(-2.55%)
Oct 25, 2018 5.552 5.552 5.491 5.527 191,571 +0.02(+0.33%)
Oct 24, 2018 5.601 5.650 5.509 5.509 229,785 -0.09(-1.53%)
Oct 23, 2018 5.631 5.638 5.546 5.595 174,249 -0.10(-1.83%)
Oct 22, 2018 5.784 5.784 5.683 5.699 134,897 -0.10(-1.69%)
Oct 19, 2018 5.754 5.803 5.754 5.797 158,141 +0.06(+1.07%)
Oct 18, 2018 5.711 5.809 5.711 5.735 156,192 +0.01(+0.11%)
Oct 17, 2018 5.760 5.772 5.687 5.729 112,822 -0.05(-0.85%)
Oct 16, 2018 5.650 5.778 5.641 5.778 141,583 +0.16(+2.83%)
Oct 15, 2018 5.601 5.652 5.595 5.619 143,619 -0.01(-0.11%)
Oct 12, 2018 5.625 5.674 5.540 5.625 224,795 +0.04(+0.77%)
Oct 11, 2018 5.699 5.754 5.567 5.582 253,850 -0.17(-2.98%)
Oct 10, 2018 5.827 5.846 5.735 5.754 258,121 -0.10(-1.78%)
Oct 09, 2018 5.809 5.889 5.791 5.858 251,712 +0.02(+0.31%)
Oct 08, 2018 5.791 5.852 5.791 5.840 106,377 +0.01(+0.10%)
Oct 05, 2018 5.809 5.876 5.797 5.833 197,839 -0.01(-0.21%)
Oct 04, 2018 5.980 5.980 5.827 5.846 372,541 -0.12(-1.95%)
Oct 03, 2018 5.931 6.004 5.919 5.962 324,535 +0.00(+0.00%)
Oct 02, 2018 5.931 5.962 5.896 5.962 297,579 +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.