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 (%)
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%)
Feb 01, 2022 5.251 5.311 5.148 5.242 165,038 +0.07(+1.28%)
Jan 31, 2022 5.125 5.201 5.176 115,230 +0.06(+1.16%)
Jan 28, 2022 5.108 5.125 5.048 5.116 145,208 +0.01(+0.17%)
Jan 27, 2022 5.133 5.159 5.057 5.108 82,701 +0.06(+1.18%)
Jan 26, 2022 5.082 5.184 5.048 5.048 155,342 +0.01(+0.17%)
Jan 25, 2022 4.818 5.082 4.818 5.040 141,581 +0.14(+2.78%)
Jan 24, 2022 4.878 4.920 4.682 4.903 246,254 +0.02(+0.35%)
Jan 21, 2022 5.031 5.042 4.852 4.886 274,162 -0.19(-3.69%)
Jan 20, 2022 5.218 5.235 5.048 5.074 124,226 -0.14(-2.61%)
Jan 19, 2022 5.167 5.276 5.082 5.210 305,905 +0.08(+1.49%)
Jan 18, 2022 5.125 5.167 5.082 5.133 252,835 +0.01(+0.17%)
Jan 14, 2022 5.125 0 -0.04(-0.82%)
Jan 13, 2022 5.133 5.201 5.108 5.167 380,465 +0.04(+0.83%)
Jan 12, 2022 5.091 5.133 5.023 5.125 330,975 +0.09(+1.69%)
Jan 11, 2022 5.040 5.105 5.014 5.040 278,497 +0.01(+0.17%)
Jan 10, 2022 5.006 5.031 4.954 5.031 220,583 +0.02(+0.34%)
Jan 07, 2022 4.937 5.023 4.869 5.014 389,373 +0.12(+2.43%)
Jan 06, 2022 4.827 4.912 4.818 4.895 319,101 +0.12(+2.50%)
Jan 05, 2022 4.818 4.885 4.776 4.776 153,814 -0.03(-0.53%)
Jan 04, 2022 4.742 4.832 4.742 4.801 155,726 +0.10(+2.17%)
Jan 03, 2022 4.665 4.725 4.640 4.699 137,802 +0.07(+1.61%)
Dec 31, 2021 4.582 4.650 4.565 4.625 153,013 +0.06(+1.30%)
Dec 30, 2021 4.608 4.608 4.557 4.565 203,444 -0.02(-0.37%)
Dec 29, 2021 4.591 4.608 4.544 4.582 135,635 +0.00(+0.00%)
Dec 28, 2021 4.574 4.635 4.565 4.582 227,267 +0.03(+0.56%)
Dec 27, 2021 4.506 4.574 4.481 4.557 144,390 +0.05(+1.13%)
Dec 23, 2021 4.506 4.523 4.472 4.506 121,497 +0.04(+0.95%)
Dec 22, 2021 4.405 4.523 4.405 4.464 271,272 -0.03(-0.75%)
Dec 21, 2021 4.464 4.523 4.464 4.498 84,603 +0.06(+1.33%)
Dec 20, 2021 4.405 4.447 4.342 4.439 208,609 -0.01(-0.19%)
Dec 17, 2021 4.481 4.506 4.405 4.447 171,063 -0.04(-0.94%)
Dec 16, 2021 4.523 4.540 4.464 4.489 233,862 -0.01(-0.19%)
Dec 15, 2021 4.481 4.515 4.391 4.498 150,988 +0.08(+1.72%)
Dec 14, 2021 4.456 4.511 4.405 4.422 98,871 -0.04(-0.95%)
Dec 13, 2021 4.532 4.557 4.456 4.464 160,186 -0.08(-1.86%)
Dec 10, 2021 4.608 4.608 4.515 4.549 107,743 +0.02(+0.37%)
Dec 09, 2021 4.532 4.549 4.481 4.532 141,262 -0.01(-0.19%)
Dec 08, 2021 4.540 4.574 4.515 4.540 93,231 +0.03(+0.75%)
Dec 07, 2021 4.557 4.582 4.506 4.506 128,406 +0.03(+0.57%)
Dec 06, 2021 4.472 4.565 4.472 4.481 129,590 +0.02(+0.38%)
Dec 03, 2021 4.515 4.565 4.447 4.464 171,280 -0.03(-0.56%)
Dec 02, 2021 4.439 4.549 4.439 4.489 146,584 -0.01(-0.19%)
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.