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 (%)
Mar 31, 2022 5.431 5.500 5.431 5.439 151,030 +0.01(+0.16%)
Mar 30, 2022 5.405 5.470 5.396 5.431 85,946 +0.01(+0.16%)
Mar 29, 2022 5.362 5.422 5.319 5.422 61,312 +0.03(+0.64%)
Mar 28, 2022 5.396 5.396 5.301 5.387 90,855 +0.00(+0.00%)
Mar 25, 2022 5.319 5.387 5.319 5.387 141,641 +0.09(+1.79%)
Mar 24, 2022 5.232 5.301 5.232 5.293 32,404 +0.05(+0.99%)
Mar 23, 2022 5.353 5.353 5.215 5.241 81,586 +0.06(+1.16%)
Mar 22, 2022 5.224 5.224 5.181 5.181 105,820 -0.03(-0.66%)
Mar 21, 2022 5.129 5.215 5.129 5.215 137,231 +0.10(+2.02%)
Mar 18, 2022 5.103 5.129 5.038 5.112 138,220 +0.00(+0.00%)
Mar 17, 2022 5.120 5.129 5.017 5.112 160,139 +0.12(+2.42%)
Mar 16, 2022 5.060 5.086 4.961 4.991 201,469 +0.00(+0.00%)
Mar 15, 2022 4.974 5.034 4.931 4.991 152,110 -0.01(-0.17%)
Mar 14, 2022 5.155 5.155 4.987 5.000 128,716 -0.17(-3.33%)
Mar 11, 2022 5.232 5.275 5.172 5.172 182,382 -0.05(-0.99%)
Mar 10, 2022 5.206 5.258 5.163 5.224 477,082 -0.01(-0.16%)
Mar 09, 2022 5.250 5.319 5.198 5.232 144,375 -0.07(-1.30%)
Mar 08, 2022 5.344 5.439 5.275 5.301 209,536 +0.02(+0.33%)
Mar 07, 2022 5.370 5.431 5.258 5.284 229,035 -0.06(-1.13%)
Mar 04, 2022 5.284 5.362 5.258 5.344 158,668 +0.04(+0.81%)
Mar 03, 2022 5.336 5.344 5.293 5.301 167,600 -0.04(-0.81%)
Mar 02, 2022 5.241 5.344 5.232 5.344 187,481 +0.14(+2.65%)
Mar 01, 2022 5.241 5.241 5.129 5.206 168,300 +0.04(+0.79%)
Feb 28, 2022 5.028 5.183 5.028 5.166 135,116 +0.11(+2.20%)
Feb 25, 2022 4.909 5.054 4.986 5.054 116,865 +0.17(+3.51%)
Feb 24, 2022 4.849 4.891 4.789 4.883 116,078 +0.04(+0.88%)
Feb 23, 2022 4.883 4.917 4.823 4.840 126,074 -0.03(-0.70%)
Feb 22, 2022 4.968 4.977 4.840 4.874 167,003 -0.09(-1.73%)
Feb 18, 2022 4.960 0 -0.06(-1.19%)
Feb 17, 2022 5.097 5.097 4.977 5.020 114,286 -0.05(-1.01%)
Feb 16, 2022 5.063 5.114 5.054 5.071 55,833 +0.02(+0.34%)
Feb 15, 2022 5.011 5.080 4.968 5.054 359,907 +0.06(+1.20%)
Feb 14, 2022 5.140 5.140 4.994 4.994 264,358 -0.15(-2.83%)
Feb 11, 2022 5.080 5.174 5.071 5.140 192,674 +0.08(+1.52%)
Feb 10, 2022 5.183 5.191 5.058 5.063 171,638 -0.10(-1.99%)
Feb 09, 2022 5.131 5.200 5.131 5.166 124,800 +0.05(+1.01%)
Feb 08, 2022 5.157 5.174 5.106 5.114 95,208 -0.04(-0.83%)
Feb 07, 2022 5.148 5.181 5.123 5.157 126,970 -0.03(-0.50%)
Feb 04, 2022 5.251 5.251 5.140 5.183 268,359 -0.05(-0.98%)
Feb 03, 2022 5.243 5.268 5.183 5.234 242,594 -0.03(-0.49%)
Feb 02, 2022 5.225 5.277 5.174 5.260 101,967 +0.02(+0.33%)
Feb 01, 2022 5.251 5.311 5.148 5.243 165,025 +0.07(+1.28%)
Jan 31, 2022 5.125 5.202 5.176 115,221 +0.06(+1.16%)
Jan 28, 2022 5.108 5.125 5.049 5.117 145,197 +0.01(+0.17%)
Jan 27, 2022 5.134 5.159 5.057 5.108 82,695 +0.06(+1.18%)
Jan 26, 2022 5.083 5.185 5.049 5.049 155,330 +0.01(+0.17%)
Jan 25, 2022 4.819 5.082 4.819 5.040 141,569 +0.14(+2.78%)
Jan 24, 2022 4.878 4.921 4.682 4.904 246,235 +0.02(+0.35%)
Jan 21, 2022 5.032 5.043 4.853 4.887 274,141 -0.19(-3.69%)
Jan 20, 2022 5.219 5.235 5.049 5.074 124,216 -0.14(-2.61%)
Jan 19, 2022 5.168 5.277 5.083 5.210 305,881 +0.08(+1.49%)
Jan 18, 2022 5.125 5.168 5.083 5.134 252,815 +0.01(+0.17%)
Jan 14, 2022 5.125 0 -0.04(-0.82%)
Jan 13, 2022 5.134 5.202 5.108 5.168 380,435 +0.04(+0.83%)
Jan 12, 2022 5.091 5.134 5.023 5.125 330,949 +0.09(+1.69%)
Jan 11, 2022 5.040 5.106 5.014 5.040 278,475 +0.01(+0.17%)
Jan 10, 2022 5.006 5.032 4.955 5.032 220,566 +0.02(+0.34%)
Jan 07, 2022 4.938 5.023 4.870 5.014 389,342 +0.12(+2.43%)
Jan 06, 2022 4.827 4.912 4.819 4.895 319,076 +0.12(+2.50%)
Jan 05, 2022 4.819 4.885 4.776 4.776 153,802 -0.03(-0.53%)
Jan 04, 2022 4.742 4.832 4.742 4.802 155,714 +0.10(+2.17%)
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.