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 (%)
Apr 30, 2020 3.614 3.614 3.354 3.405 219,989 -0.06(-1.67%)
Apr 29, 2020 3.246 3.535 3.238 3.462 285,655 +0.30(+9.36%)
Apr 28, 2020 3.123 3.238 3.123 3.166 154,942 +0.05(+1.62%)
Apr 27, 2020 3.087 3.141 3.022 3.115 218,517 +0.01(+0.23%)
Apr 24, 2020 3.144 3.173 3.079 3.108 258,835 +0.03(+0.94%)
Apr 23, 2020 3.022 3.115 3.019 3.079 283,595 +0.07(+2.40%)
Apr 22, 2020 2.935 3.043 2.834 3.007 489,128 +0.13(+4.52%)
Apr 21, 2020 2.747 2.985 2.682 2.877 618,877 -0.04(-1.24%)
Apr 20, 2020 2.826 3.050 2.826 2.913 226,904 -0.09(-2.89%)
Apr 17, 2020 2.971 3.007 2.841 3.000 373,242 +0.05(+1.72%)
Apr 16, 2020 3.022 3.087 2.862 2.949 390,409 -0.07(-2.39%)
Apr 15, 2020 3.029 3.058 2.913 3.022 322,963 -0.06(-1.88%)
Apr 14, 2020 2.964 3.079 2.920 3.079 284,641 +0.17(+5.97%)
Apr 13, 2020 3.065 3.065 2.899 2.906 315,502 +0.01(+0.25%)
Apr 09, 2020 2.935 3.105 2.797 2.899 301,859 +0.14(+5.25%)
Apr 08, 2020 2.711 2.790 2.696 2.754 161,469 +0.08(+2.97%)
Apr 07, 2020 2.675 2.848 2.675 2.675 352,810 +0.07(+2.78%)
Apr 06, 2020 2.617 2.653 2.494 2.602 306,214 +0.02(+0.84%)
Apr 03, 2020 2.747 2.761 2.429 2.581 530,812 -0.08(-2.99%)
Apr 02, 2020 2.458 2.812 2.458 2.660 586,447 +0.24(+9.85%)
Apr 01, 2020 2.407 2.554 2.371 2.422 456,360 -0.13(-4.96%)
Mar 31, 2020 2.477 2.583 2.423 2.548 469,736 +0.12(+5.11%)
Mar 30, 2020 2.541 2.562 2.194 2.424 333,790 -0.08(-3.25%)
Mar 27, 2020 2.583 2.612 2.428 2.506 391,498 -0.16(-5.85%)
Mar 26, 2020 2.767 2.824 2.605 2.661 495,338 -0.01(-0.26%)
Mar 25, 2020 2.619 2.782 2.456 2.668 509,817 +0.23(+9.59%)
Mar 24, 2020 2.336 2.619 2.265 2.435 259,976 +0.31(+14.67%)
Mar 23, 2020 2.612 2.647 2.123 2.123 433,931 -0.57(-21.26%)
Mar 20, 2020 2.810 3.192 2.668 2.697 386,270 +0.06(+2.42%)
Mar 19, 2020 2.484 2.789 2.371 2.633 605,207 +0.27(+11.38%)
Mar 18, 2020 2.718 2.916 1.840 2.364 972,739 -0.45(-16.08%)
Mar 17, 2020 3.150 3.178 2.767 2.817 760,379 -0.34(-10.76%)
Mar 16, 2020 3.263 3.419 3.072 3.157 1,394,826 -0.39(-10.98%)
Mar 13, 2020 2.874 3.617 2.874 3.546 993,226 +0.77(+27.81%)
Mar 12, 2020 3.065 3.065 1.946 2.775 923,319 -0.87(-23.88%)
Mar 11, 2020 3.957 3.978 3.574 3.645 468,404 -0.38(-9.49%)
Mar 10, 2020 4.218 4.558 3.563 4.027 513,524 +0.01(+0.18%)
Mar 09, 2020 4.480 4.572 3.992 4.020 568,179 -1.26(-23.86%)
Mar 06, 2020 5.492 5.492 5.255 5.280 514,980 -0.30(-5.33%)
Mar 05, 2020 5.677 5.719 5.535 5.577 303,492 -0.17(-2.96%)
Mar 04, 2020 5.705 5.769 5.683 5.747 242,131 +0.11(+2.01%)
Mar 03, 2020 5.733 5.853 5.542 5.634 250,160 -0.06(-1.12%)
Mar 02, 2020 5.606 5.761 5.585 5.698 381,688 +0.17(+3.01%)
Feb 28, 2020 5.454 5.566 5.293 5.531 456,019 -0.13(-2.23%)
Feb 27, 2020 5.840 5.840 5.559 5.658 414,569 -0.28(-4.72%)
Feb 26, 2020 6.092 6.127 5.868 5.938 383,036 -0.15(-2.53%)
Feb 25, 2020 6.310 6.316 6.078 6.092 362,235 -0.20(-3.12%)
Feb 24, 2020 6.254 6.324 6.239 6.289 318,922 -0.11(-1.75%)
Feb 21, 2020 6.450 6.464 6.387 6.401 162,609 -0.07(-1.08%)
Feb 20, 2020 6.450 6.513 6.443 6.471 125,518 +0.03(+0.44%)
Feb 19, 2020 6.450 6.471 6.415 6.443 213,795 +0.01(+0.22%)
Feb 18, 2020 6.415 6.436 6.397 6.429 135,457 +0.02(+0.33%)
Feb 14, 2020 6.352 6.436 6.345 6.408 185,717 +0.06(+0.99%)
Feb 13, 2020 6.366 6.380 6.331 6.345 117,439 -0.02(-0.33%)
Feb 12, 2020 6.289 6.366 6.248 6.366 223,408 +0.12(+1.91%)
Feb 11, 2020 6.268 6.275 6.239 6.247 240,178 +0.03(+0.45%)
Feb 10, 2020 6.225 6.233 6.193 6.218 314,057 -0.01(-0.11%)
Feb 07, 2020 6.204 6.225 6.183 6.225 127,092 +0.00(+0.00%)
Feb 06, 2020 6.268 6.268 6.204 6.225 164,883 -0.04(-0.67%)
Feb 05, 2020 6.232 6.310 6.232 6.268 197,717 +0.08(+1.25%)
Feb 04, 2020 6.211 6.261 6.190 6.190 227,474 +0.03(+0.46%)
Feb 03, 2020 6.197 6.225 6.148 6.162 153,588 -0.04(-0.62%)
Jan 31, 2020 6.194 6.250 6.187 6.201 222,966 -0.02(-0.34%)
Jan 30, 2020 6.291 6.305 6.180 6.222 358,577 -0.09(-1.43%)
Jan 29, 2020 6.423 6.423 6.312 6.312 186,564 -0.06(-0.87%)
Jan 28, 2020 6.389 6.423 6.364 6.368 178,422 +0.01(+0.11%)
Jan 27, 2020 6.340 6.396 6.340 6.361 157,205 -0.09(-1.40%)
Jan 24, 2020 6.555 6.562 6.437 6.451 200,094 -0.08(-1.17%)
Jan 23, 2020 6.472 6.555 6.423 6.528 197,008 +0.02(+0.32%)
Jan 22, 2020 6.555 6.555 6.493 6.507 201,061 -0.03(-0.53%)
Jan 21, 2020 6.646 6.681 6.500 6.542 251,583 -0.12(-1.77%)
Jan 17, 2020 6.674 6.694 6.618 6.660 206,280 +0.01(+0.10%)
Jan 16, 2020 6.653 6.674 6.646 6.653 226,057 +0.00(+0.00%)
Jan 15, 2020 6.611 6.653 6.590 6.653 187,884 +0.03(+0.53%)
Jan 14, 2020 6.604 6.618 6.555 6.618 100,201 +0.03(+0.42%)
Jan 13, 2020 6.535 6.597 6.493 6.590 179,902 +0.08(+1.17%)
Jan 10, 2020 6.514 6.514 6.479 6.514 129,032 +0.01(+0.11%)
Jan 09, 2020 6.514 6.514 6.458 6.507 155,990 -0.01(-0.21%)
Jan 08, 2020 6.493 6.521 6.465 6.521 321,165 +0.03(+0.54%)
Jan 07, 2020 6.500 6.507 6.465 6.486 138,880 -0.03(-0.53%)
Jan 06, 2020 6.493 6.538 6.465 6.521 254,540 +0.06(+0.97%)
Jan 03, 2020 6.423 6.486 6.396 6.458 76,671 +0.04(+0.65%)
Jan 02, 2020 6.500 6.500 6.416 6.416 127,244 -0.02(-0.27%)
Dec 31, 2019 6.351 6.455 6.351 6.434 228,978 +0.03(+0.54%)
Dec 30, 2019 6.427 6.482 6.344 6.399 263,749 -0.05(-0.75%)
Dec 27, 2019 6.551 6.558 6.406 6.448 292,930 -0.07(-1.06%)
Dec 26, 2019 6.406 6.530 6.392 6.517 326,478 +0.12(+1.94%)
Dec 24, 2019 6.358 6.392 6.330 6.392 159,226 +0.08(+1.31%)
Dec 23, 2019 6.289 6.323 6.282 6.310 275,376 +0.00(+0.00%)
Dec 20, 2019 6.255 6.344 6.237 6.310 368,918 +0.08(+1.33%)
Dec 19, 2019 6.206 6.241 6.172 6.227 225,588 +0.02(+0.33%)
Dec 18, 2019 6.123 6.206 6.110 6.206 183,805 +0.04(+0.67%)
Dec 17, 2019 6.103 6.214 6.103 6.165 379,226 +0.08(+1.36%)
Dec 16, 2019 6.048 6.096 6.034 6.082 309,347 +0.07(+1.15%)
Dec 13, 2019 6.041 6.041 5.951 6.013 193,305 -0.03(-0.46%)
Dec 12, 2019 5.965 6.096 5.951 6.041 241,905 +0.12(+2.10%)
Dec 11, 2019 5.958 5.995 5.903 5.917 260,141 -0.05(-0.81%)
Dec 10, 2019 5.917 5.972 5.882 5.965 322,768 +0.07(+1.17%)
Dec 09, 2019 5.710 5.896 5.703 5.896 331,659 +0.17(+2.89%)
Dec 06, 2019 5.675 5.751 5.675 5.730 222,598 +0.06(+1.09%)
Dec 05, 2019 5.737 5.737 5.661 5.668 250,928 -0.06(-1.08%)
Dec 04, 2019 5.758 5.758 5.696 5.730 234,094 +0.02(+0.36%)
Dec 03, 2019 5.730 5.730 5.655 5.710 281,324 -0.04(-0.72%)
Dec 02, 2019 5.813 5.841 5.724 5.751 152,940 -0.04(-0.77%)
Nov 29, 2019 5.741 5.796 5.708 5.796 119,241 +0.05(+0.95%)
Nov 27, 2019 5.734 5.741 5.646 5.741 254,577 +0.03(+0.60%)
Nov 26, 2019 5.741 5.741 5.666 5.707 179,235 -0.03(-0.60%)
Nov 25, 2019 5.728 5.782 5.721 5.741 512,182 -0.01(-0.12%)
Nov 22, 2019 5.755 5.789 5.707 5.748 297,885 +0.02(+0.36%)
Nov 21, 2019 5.659 5.728 5.646 5.728 249,660 +0.10(+1.70%)
Nov 20, 2019 5.652 5.669 5.605 5.632 336,200 -0.01(-0.24%)
Nov 19, 2019 5.782 5.800 5.605 5.646 398,399 -0.13(-2.25%)
Nov 18, 2019 5.857 5.857 5.769 5.775 272,348 -0.05(-0.94%)
Nov 15, 2019 5.837 5.885 5.810 5.830 195,761 +0.01(+0.24%)
Nov 14, 2019 5.912 5.933 5.816 5.816 197,877 -0.10(-1.62%)
Nov 13, 2019 5.837 5.912 5.803 5.912 322,793 +0.08(+1.29%)
Nov 12, 2019 5.803 5.871 5.803 5.837 138,487 +0.04(+0.71%)
Nov 11, 2019 5.810 5.837 5.775 5.796 90,755 -0.01(-0.12%)
Nov 08, 2019 5.816 5.823 5.762 5.803 154,356 -0.01(-0.12%)
Nov 07, 2019 5.912 5.912 5.796 5.810 185,844 -0.07(-1.16%)
Nov 06, 2019 5.926 5.926 5.823 5.878 187,170 -0.03(-0.46%)
Nov 05, 2019 5.987 5.987 5.851 5.905 252,860 -0.07(-1.14%)
Nov 04, 2019 5.926 6.035 5.926 5.974 215,110 +0.06(+1.04%)
Nov 01, 2019 5.946 5.967 5.892 5.912 195,468 +0.04(+0.76%)
Oct 31, 2019 5.895 5.895 5.847 5.868 109,632 -0.02(-0.35%)
Oct 30, 2019 5.854 5.890 5.827 5.888 163,398 +0.02(+0.35%)
Oct 29, 2019 5.881 5.881 5.814 5.868 129,658 +0.01(+0.12%)
Oct 28, 2019 5.949 5.956 5.861 5.861 197,634 -0.07(-1.14%)
Oct 25, 2019 5.895 5.929 5.868 5.929 112,461 +0.05(+0.92%)
Oct 24, 2019 5.949 5.949 5.827 5.874 230,157 -0.02(-0.34%)
Oct 23, 2019 5.949 5.949 5.881 5.895 73,156 -0.01(-0.11%)
Oct 22, 2019 5.935 5.942 5.895 5.902 130,412 +0.01(+0.11%)
Oct 21, 2019 5.935 5.986 5.881 5.895 158,623 -0.04(-0.68%)
Oct 18, 2019 5.895 5.942 5.861 5.935 105,377 +0.08(+1.39%)
Oct 17, 2019 5.874 5.895 5.851 5.854 62,767 -0.01(-0.12%)
Oct 16, 2019 5.929 5.942 5.830 5.861 166,283 -0.06(-1.03%)
Oct 15, 2019 5.983 5.983 5.908 5.922 179,539 -0.01(-0.11%)
Oct 14, 2019 5.969 5.976 5.895 5.929 120,348 -0.05(-0.91%)
Oct 11, 2019 6.051 6.064 5.969 5.983 106,410 +0.03(+0.46%)
Oct 10, 2019 5.996 6.007 5.942 5.956 122,683 -0.03(-0.45%)
Oct 09, 2019 6.030 6.085 5.983 5.983 129,003 -0.05(-0.79%)
Oct 08, 2019 6.112 6.112 6.014 6.030 190,321 -0.07(-1.11%)
Oct 07, 2019 6.112 6.112 6.057 6.098 113,516 -0.01(-0.22%)
Oct 04, 2019 6.125 6.189 6.091 6.112 69,366 -0.01(-0.11%)
Oct 03, 2019 6.146 6.146 6.051 6.118 146,050 -0.03(-0.55%)
Oct 02, 2019 6.166 6.179 6.098 6.152 156,545 -0.09(-1.52%)
Oct 01, 2019 6.301 6.301 6.227 6.247 83,791 -0.02(-0.38%)
Sep 30, 2019 6.237 6.271 6.224 6.271 112,495 +0.05(+0.86%)
Sep 27, 2019 6.204 6.217 6.136 6.217 128,102 +0.02(+0.33%)
Sep 26, 2019 6.197 6.200 6.123 6.197 83,651 +0.02(+0.33%)
Sep 25, 2019 6.231 6.231 6.136 6.177 107,225 -0.06(-0.97%)
Sep 24, 2019 6.318 6.325 6.237 6.237 237,330 -0.05(-0.75%)
Sep 23, 2019 6.257 6.284 6.231 6.284 79,317 +0.01(+0.11%)
Sep 20, 2019 6.278 6.291 6.190 6.278 76,177 +0.04(+0.65%)
Sep 19, 2019 6.284 6.284 6.210 6.237 92,009 +0.01(+0.11%)
Sep 18, 2019 6.271 6.278 6.223 6.231 84,419 -0.07(-1.17%)
Sep 17, 2019 6.298 6.311 6.231 6.304 198,607 +0.01(+0.11%)
Sep 16, 2019 6.378 6.378 6.271 6.298 132,268 +0.06(+0.97%)
Sep 13, 2019 6.217 6.237 6.136 6.237 231,953 +0.03(+0.54%)
Sep 12, 2019 6.257 6.278 6.190 6.204 135,127 -0.05(-0.86%)
Sep 11, 2019 6.251 6.264 6.224 6.257 211,818 +0.03(+0.43%)
Sep 10, 2019 6.170 6.237 6.163 6.231 145,987 +0.07(+1.20%)
Sep 09, 2019 6.076 6.163 6.076 6.157 150,796 +0.09(+1.44%)
Sep 06, 2019 6.136 6.136 6.029 6.069 141,492 -0.05(-0.88%)
Sep 05, 2019 6.116 6.163 6.083 6.123 291,845 +0.02(+0.33%)
Sep 04, 2019 6.063 6.110 6.056 6.103 129,084 +0.06(+0.94%)
Sep 03, 2019 6.029 6.056 5.948 6.046 161,581 -0.02(-0.33%)
Aug 30, 2019 6.059 6.086 6.039 6.066 104,413 +0.04(+0.66%)
Aug 29, 2019 6.046 6.071 6.013 6.026 189,549 +0.05(+0.78%)
Aug 28, 2019 5.939 6.006 5.919 5.979 309,661 +0.07(+1.24%)
Aug 27, 2019 6.006 6.006 5.900 5.906 177,555 -0.07(-1.12%)
Aug 26, 2019 6.013 6.019 5.946 5.973 114,895 +0.02(+0.34%)
Aug 23, 2019 6.039 6.052 5.939 5.953 187,074 -0.10(-1.65%)
Aug 22, 2019 6.113 6.113 6.039 6.053 195,160 -0.03(-0.55%)
Aug 21, 2019 6.093 6.111 6.053 6.086 98,781 +0.02(+0.33%)
Aug 20, 2019 6.039 6.093 6.019 6.066 128,941 +0.02(+0.33%)
Aug 19, 2019 6.046 6.153 6.013 6.046 250,757 +0.04(+0.67%)
Aug 16, 2019 5.899 6.033 5.899 6.006 98,562 +0.09(+1.46%)
Aug 15, 2019 5.933 5.993 5.904 5.919 167,016 -0.04(-0.67%)
Aug 14, 2019 6.039 6.039 5.906 5.959 204,974 -0.11(-1.76%)
Aug 13, 2019 5.979 6.086 5.973 6.066 107,250 +0.06(+1.00%)
Aug 12, 2019 6.066 6.066 5.993 6.006 78,806 -0.07(-1.10%)
Aug 09, 2019 6.146 6.146 6.051 6.073 67,658 -0.02(-0.33%)
Aug 08, 2019 6.039 6.099 5.993 6.093 217,818 +0.11(+1.78%)
Aug 07, 2019 6.019 6.046 5.846 5.986 364,187 -0.09(-1.43%)
Aug 06, 2019 6.179 6.226 6.053 6.073 236,551 -0.09(-1.51%)
Aug 05, 2019 6.253 6.253 6.039 6.166 363,100 -0.12(-1.91%)
Aug 02, 2019 6.312 6.332 6.267 6.286 195,325 -0.04(-0.63%)
Aug 01, 2019 6.353 6.359 6.266 6.326 149,986 -0.04(-0.58%)
Jul 31, 2019 6.343 6.369 6.310 6.362 192,443 +0.05(+0.73%)
Jul 30, 2019 6.336 6.382 6.296 6.316 224,951 -0.03(-0.52%)
Jul 29, 2019 6.448 6.448 6.349 6.349 117,951 -0.10(-1.54%)
Jul 26, 2019 6.462 6.475 6.442 6.448 118,388 -0.04(-0.61%)
Jul 25, 2019 6.482 6.501 6.475 6.488 130,281 +0.01(+0.10%)
Jul 24, 2019 6.528 6.534 6.468 6.482 165,054 -0.03(-0.41%)
Jul 23, 2019 6.561 6.614 6.495 6.508 199,931 -0.05(-0.81%)
Jul 22, 2019 6.528 6.568 6.503 6.561 160,953 +0.03(+0.51%)
Jul 19, 2019 6.468 6.534 6.444 6.528 287,277 +0.05(+0.82%)
Jul 18, 2019 6.475 6.495 6.429 6.475 199,012 -0.01(-0.10%)
Jul 17, 2019 6.515 6.515 6.442 6.482 164,473 -0.02(-0.31%)
Jul 16, 2019 6.521 6.534 6.468 6.501 244,155 -0.01(-0.20%)
Jul 15, 2019 6.534 6.534 6.495 6.515 101,798 +0.00(+0.00%)
Jul 12, 2019 6.541 6.541 6.482 6.515 133,659 +0.01(+0.10%)
Jul 11, 2019 6.521 6.521 6.475 6.508 144,201 +0.00(+0.00%)
Jul 10, 2019 6.455 6.515 6.442 6.508 186,220 +0.12(+1.86%)
Jul 09, 2019 6.362 6.409 6.310 6.389 118,250 +0.03(+0.42%)
Jul 08, 2019 6.290 6.362 6.290 6.362 160,176 +0.04(+0.63%)
Jul 05, 2019 6.270 6.323 6.224 6.323 146,964 +0.05(+0.84%)
Jul 03, 2019 6.237 6.277 6.210 6.270 135,473 +0.06(+0.96%)
Jul 02, 2019 6.224 6.250 6.191 6.210 169,046 -0.03(-0.42%)
Jul 01, 2019 6.263 6.277 6.204 6.237 108,843 +0.04(+0.59%)
Jun 28, 2019 6.214 6.227 6.148 6.200 123,602 +0.03(+0.43%)
Jun 27, 2019 6.155 6.174 6.135 6.174 158,137 +0.05(+0.86%)
Jun 26, 2019 6.069 6.161 6.063 6.122 156,123 +0.05(+0.76%)
Jun 25, 2019 6.102 6.128 6.069 6.076 137,970 -0.03(-0.54%)
Jun 24, 2019 6.063 6.148 6.053 6.109 169,729 +0.01(+0.22%)
Jun 21, 2019 6.017 6.102 6.017 6.095 129,851 +0.04(+0.65%)
Jun 20, 2019 6.030 6.063 5.997 6.056 279,871 +0.06(+0.98%)
Jun 19, 2019 5.958 6.004 5.925 5.997 191,333 +0.05(+0.77%)
Jun 18, 2019 5.931 5.964 5.912 5.951 204,822 +0.03(+0.44%)
Jun 17, 2019 6.010 6.036 5.912 5.925 259,299 -0.10(-1.63%)
Jun 14, 2019 6.069 6.069 6.017 6.023 165,362 -0.01(-0.11%)
Jun 13, 2019 6.023 6.076 5.977 6.030 262,597 +0.05(+0.88%)
Jun 12, 2019 5.997 5.997 5.951 5.977 162,290 -0.01(-0.22%)
Jun 11, 2019 5.977 6.013 5.938 5.990 217,271 +0.04(+0.66%)
Jun 10, 2019 5.958 5.981 5.912 5.951 115,313 +0.01(+0.22%)
Jun 07, 2019 5.918 5.968 5.911 5.938 109,733 +0.02(+0.33%)
Jun 06, 2019 5.879 5.931 5.879 5.918 121,845 +0.02(+0.33%)
Jun 05, 2019 5.938 5.938 5.853 5.899 245,209 -0.03(-0.55%)
Jun 04, 2019 5.886 5.938 5.839 5.931 227,827 +0.07(+1.23%)
Jun 03, 2019 5.846 5.905 5.831 5.859 115,828 +0.04(+0.62%)
May 31, 2019 5.817 5.849 5.732 5.823 252,522 -0.01(-0.11%)
May 30, 2019 5.862 5.882 5.830 5.830 117,972 +0.00(+0.00%)
May 29, 2019 5.836 5.856 5.771 5.830 176,602 -0.05(-0.78%)
May 28, 2019 5.986 5.992 5.862 5.875 133,071 -0.10(-1.74%)
May 24, 2019 5.992 5.999 5.927 5.979 146,472 +0.05(+0.88%)
May 23, 2019 6.038 6.070 5.921 5.927 390,769 -0.18(-2.88%)
May 22, 2019 6.122 6.135 6.083 6.103 162,527 -0.03(-0.53%)
May 21, 2019 6.077 6.149 6.051 6.135 246,525 +0.08(+1.40%)
May 20, 2019 6.064 6.077 6.030 6.051 320,199 +0.01(+0.11%)
May 17, 2019 6.057 6.064 6.038 6.044 119,421 +0.00(+0.00%)
May 16, 2019 6.025 6.064 5.999 6.044 116,615 +0.03(+0.43%)
May 15, 2019 5.973 6.018 5.927 6.018 128,609 +0.05(+0.76%)
May 14, 2019 5.901 5.999 5.901 5.973 273,287 +0.07(+1.21%)
May 13, 2019 5.901 5.908 5.843 5.901 143,439 -0.03(-0.44%)
May 10, 2019 5.862 5.934 5.846 5.927 242,071 +0.10(+1.79%)
May 09, 2019 5.849 5.849 5.784 5.823 168,706 -0.03(-0.45%)
May 08, 2019 5.817 5.875 5.817 5.849 141,753 +0.01(+0.11%)
May 07, 2019 5.804 5.843 5.778 5.843 241,613 -0.01(-0.11%)
May 06, 2019 5.843 5.869 5.817 5.849 185,426 -0.01(-0.22%)
May 03, 2019 5.849 5.914 5.839 5.862 269,736 +0.02(+0.33%)
May 02, 2019 5.947 5.960 5.836 5.843 225,150 -0.14(-2.39%)
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.