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, 2021 4.452 4.557 4.452 4.493 362,106 +0.03(+0.72%)
Apr 29, 2021 4.444 4.485 4.428 4.461 215,105 +0.06(+1.46%)
Apr 28, 2021 4.372 4.412 4.364 4.396 239,273 +0.03(+0.74%)
Apr 27, 2021 4.372 4.380 4.340 4.364 174,474 +0.02(+0.55%)
Apr 26, 2021 4.340 4.356 4.316 4.340 199,101 +0.02(+0.56%)
Apr 23, 2021 4.252 4.316 4.252 4.316 59,333 +0.06(+1.51%)
Apr 22, 2021 4.292 4.324 4.252 4.252 118,373 -0.02(-0.56%)
Apr 21, 2021 4.252 4.292 4.252 4.276 140,756 +0.02(+0.38%)
Apr 20, 2021 4.292 4.316 4.252 4.260 155,750 -0.06(-1.30%)
Apr 19, 2021 4.292 4.316 4.276 4.316 114,864 +0.02(+0.37%)
Apr 16, 2021 4.284 4.300 4.260 4.300 141,352 +0.05(+1.13%)
Apr 15, 2021 4.268 4.300 4.244 4.252 175,577 +0.02(+0.38%)
Apr 14, 2021 4.244 4.268 4.204 4.236 136,817 +0.03(+0.76%)
Apr 13, 2021 4.300 4.300 4.188 4.204 482,585 -0.07(-1.69%)
Apr 12, 2021 4.300 4.300 4.268 4.276 98,170 -0.01(-0.19%)
Apr 09, 2021 4.300 4.300 4.276 4.284 75,412 -0.01(-0.19%)
Apr 08, 2021 4.284 4.300 4.260 4.292 103,194 +0.02(+0.56%)
Apr 07, 2021 4.284 4.300 4.260 4.268 133,685 +0.00(+0.00%)
Apr 06, 2021 4.276 4.284 4.256 4.268 81,808 +0.03(+0.76%)
Apr 05, 2021 4.292 4.292 4.236 4.236 138,218 -0.02(-0.57%)
Apr 01, 2021 4.252 4.276 4.204 4.260 217,637 +0.01(+0.33%)
Mar 31, 2021 4.230 4.246 4.214 4.246 160,578 +0.03(+0.76%)
Mar 30, 2021 4.222 4.230 4.206 4.214 133,473 +0.00(+0.00%)
Mar 29, 2021 4.206 4.241 4.190 4.214 358,890 +0.02(+0.57%)
Mar 26, 2021 4.150 4.222 4.142 4.190 138,713 +0.07(+1.74%)
Mar 25, 2021 4.126 4.134 4.079 4.118 115,574 -0.03(-0.77%)
Mar 24, 2021 4.110 4.182 4.110 4.150 131,187 +0.06(+1.56%)
Mar 23, 2021 4.142 4.182 4.079 4.087 273,269 -0.08(-1.91%)
Mar 22, 2021 4.214 4.238 4.166 4.166 104,102 -0.03(-0.76%)
Mar 19, 2021 4.174 4.198 4.142 4.198 185,913 +0.02(+0.57%)
Mar 18, 2021 4.246 4.270 4.166 4.174 232,850 -0.09(-2.06%)
Mar 17, 2021 4.222 4.278 4.222 4.262 96,750 +0.00(+0.00%)
Mar 16, 2021 4.254 4.262 4.238 4.262 113,428 +0.01(+0.19%)
Mar 15, 2021 4.206 4.270 4.166 4.254 258,655 +0.09(+2.10%)
Mar 12, 2021 4.166 4.166 4.134 4.166 135,575 +0.03(+0.77%)
Mar 11, 2021 4.182 4.202 4.126 4.134 264,827 -0.01(-0.19%)
Mar 10, 2021 4.032 4.142 4.032 4.142 227,544 +0.12(+2.97%)
Mar 09, 2021 4.015 4.039 3.999 4.023 180,676 +0.04(+1.00%)
Mar 08, 2021 3.999 4.039 3.975 3.983 253,405 +0.01(+0.20%)
Mar 05, 2021 4.031 4.031 3.879 3.975 271,778 +0.03(+0.81%)
Mar 04, 2021 3.967 4.007 3.927 3.943 222,217 -0.01(-0.20%)
Mar 03, 2021 3.959 4.015 3.915 3.951 265,968 +0.02(+0.61%)
Mar 02, 2021 3.903 3.951 3.880 3.927 273,659 +0.02(+0.41%)
Mar 01, 2021 3.856 3.919 3.856 3.911 146,269 +0.09(+2.45%)
Feb 26, 2021 3.889 3.928 3.794 3.818 296,297 -0.09(-2.42%)
Feb 25, 2021 4.000 4.000 3.897 3.913 176,087 -0.07(-1.79%)
Feb 24, 2021 3.865 4.031 3.865 3.984 407,464 +0.11(+2.86%)
Feb 23, 2021 3.881 3.897 3.849 3.873 158,086 +0.00(+0.00%)
Feb 22, 2021 3.802 3.897 3.802 3.873 286,865 +0.06(+1.66%)
Feb 19, 2021 3.810 3.852 3.786 3.810 192,429 +0.00(+0.00%)
Feb 18, 2021 3.849 3.865 3.786 3.810 179,169 -0.02(-0.62%)
Feb 17, 2021 3.849 3.853 3.802 3.834 190,396 +0.01(+0.21%)
Feb 16, 2021 3.952 3.952 3.810 3.826 371,002 -0.04(-1.02%)
Feb 12, 2021 3.755 3.944 3.753 3.865 795,272 +0.09(+2.52%)
Feb 11, 2021 3.770 3.786 3.747 3.770 127,546 +0.00(+0.00%)
Feb 10, 2021 3.778 3.818 3.770 3.770 135,042 -0.01(-0.21%)
Feb 09, 2021 3.770 3.818 3.731 3.778 238,290 +0.00(+0.00%)
Feb 08, 2021 3.810 3.826 3.770 3.778 203,683 +0.03(+0.84%)
Feb 05, 2021 3.778 3.786 3.715 3.747 230,383 +0.01(+0.21%)
Feb 04, 2021 3.652 3.770 3.644 3.739 400,985 +0.09(+2.60%)
Feb 03, 2021 3.612 3.652 3.568 3.644 131,001 +0.03(+0.88%)
Feb 02, 2021 3.652 3.683 3.604 3.612 127,606 +0.01(+0.22%)
Feb 01, 2021 3.557 3.620 3.525 3.604 185,114 +0.05(+1.50%)
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%)
Nov 02, 2020 2.796 2.820 2.769 2.789 121,566 -0.00(-0.07%)
Oct 30, 2020 2.829 2.844 2.762 2.791 146,496 -0.05(-1.61%)
Oct 29, 2020 2.783 2.844 2.707 2.836 153,191 +0.01(+0.27%)
Oct 28, 2020 2.882 2.882 2.806 2.829 180,325 -0.08(-2.88%)
Oct 27, 2020 2.943 2.958 2.905 2.913 110,951 -0.03(-1.04%)
Oct 26, 2020 2.958 2.974 2.913 2.943 179,120 -0.07(-2.28%)
Oct 23, 2020 3.050 3.050 2.997 3.012 123,544 -0.03(-1.00%)
Oct 22, 2020 2.913 3.050 2.913 3.042 173,627 +0.11(+3.91%)
Oct 21, 2020 2.981 2.981 2.928 2.928 119,852 -0.07(-2.29%)
Oct 20, 2020 3.019 3.019 2.974 2.997 177,955 +0.02(+0.51%)
Oct 19, 2020 3.004 3.011 2.974 2.981 75,455 -0.03(-1.01%)
Oct 16, 2020 3.073 3.073 2.997 3.012 212,989 -0.02(-0.75%)
Oct 15, 2020 3.004 3.035 2.958 3.035 106,109 +0.02(+0.76%)
Oct 14, 2020 2.974 3.027 2.951 3.012 93,718 +0.02(+0.51%)
Oct 13, 2020 2.981 3.012 2.966 2.997 94,443 +0.00(+0.00%)
Oct 12, 2020 2.997 3.035 2.982 2.997 116,396 -0.02(-0.76%)
Oct 09, 2020 3.050 3.050 2.989 3.019 160,398 +0.02(+0.51%)
Oct 08, 2020 2.897 3.027 2.897 3.004 297,960 +0.11(+3.96%)
Oct 07, 2020 2.859 2.890 2.829 2.890 203,758 +0.09(+3.27%)
Oct 06, 2020 2.890 2.891 2.661 2.798 202,516 -0.05(-1.61%)
Oct 05, 2020 2.737 2.875 2.737 2.844 377,308 +0.12(+4.48%)
Oct 02, 2020 2.623 2.722 2.615 2.722 163,676 +0.06(+2.34%)
Oct 01, 2020 2.692 2.707 2.646 2.660 157,334 -0.06(-2.08%)
Sep 30, 2020 2.777 2.799 2.701 2.716 95,616 -0.04(-1.37%)
Sep 29, 2020 2.769 2.784 2.739 2.754 122,627 -0.02(-0.55%)
Sep 28, 2020 2.777 2.792 2.716 2.769 98,362 +0.07(+2.51%)
Sep 25, 2020 2.664 2.716 2.664 2.701 56,591 +0.02(+0.56%)
Sep 24, 2020 2.664 2.694 2.611 2.686 172,765 -0.02(-0.84%)
Sep 23, 2020 2.837 2.837 2.701 2.709 86,532 -0.11(-3.75%)
Sep 22, 2020 2.814 2.867 2.799 2.814 102,539 -0.02(-0.80%)
Sep 21, 2020 2.799 2.935 2.799 2.837 101,425 -0.05(-1.57%)
Sep 18, 2020 2.882 2.890 2.860 2.882 77,266 -0.01(-0.26%)
Sep 17, 2020 2.897 2.913 2.860 2.890 94,371 -0.04(-1.29%)
Sep 16, 2020 2.882 2.943 2.882 2.928 206,501 +0.05(+1.84%)
Sep 15, 2020 2.943 2.943 2.858 2.875 143,520 -0.03(-1.04%)
Sep 14, 2020 2.867 2.905 2.845 2.905 82,532 +0.06(+2.12%)
Sep 11, 2020 2.860 2.867 2.807 2.845 88,928 +0.01(+0.27%)
Sep 10, 2020 2.882 2.882 2.822 2.837 226,433 -0.04(-1.31%)
Sep 09, 2020 2.837 2.897 2.837 2.875 444,529 -0.01(-0.26%)
Sep 08, 2020 2.897 2.917 2.837 2.882 229,093 -0.05(-1.80%)
Sep 04, 2020 2.920 2.950 2.860 2.935 471,283 +0.02(+0.52%)
Sep 03, 2020 2.965 2.980 2.913 2.920 179,709 -0.04(-1.28%)
Sep 02, 2020 2.950 3.003 2.950 2.958 213,210 -0.02(-0.51%)
Sep 01, 2020 2.996 2.996 2.950 2.973 221,007 -0.02(-0.57%)
Aug 31, 2020 3.050 3.050 2.990 2.990 182,199 -0.05(-1.72%)
Aug 28, 2020 2.997 3.050 2.990 3.042 257,404 +0.04(+1.50%)
Aug 27, 2020 2.990 3.027 2.975 2.997 190,990 +0.01(+0.25%)
Aug 26, 2020 3.005 3.042 2.971 2.990 227,287 -0.04(-1.23%)
Aug 25, 2020 3.035 3.050 3.005 3.027 147,072 -0.03(-0.98%)
Aug 24, 2020 3.065 3.087 3.042 3.057 137,034 +0.00(+0.00%)
Aug 21, 2020 3.057 3.080 3.035 3.057 128,836 -0.03(-0.97%)
Aug 20, 2020 3.094 3.109 3.057 3.087 189,758 -0.03(-0.96%)
Aug 19, 2020 3.117 3.139 3.098 3.117 149,654 +0.00(+0.00%)
Aug 18, 2020 3.154 3.162 3.094 3.117 227,499 -0.02(-0.71%)
Aug 17, 2020 3.199 3.199 3.124 3.139 169,425 -0.01(-0.47%)
Aug 14, 2020 3.139 3.197 3.139 3.154 100,072 +0.02(+0.72%)
Aug 13, 2020 3.139 3.162 3.117 3.132 161,471 -0.01(-0.48%)
Aug 12, 2020 3.169 3.177 3.124 3.147 192,875 +0.01(+0.24%)
Aug 11, 2020 3.199 3.199 3.139 3.139 451,810 -0.02(-0.71%)
Aug 10, 2020 3.102 3.162 3.099 3.162 134,588 +0.07(+2.42%)
Aug 07, 2020 3.065 3.087 3.048 3.087 62,745 +0.02(+0.73%)
Aug 06, 2020 3.087 3.094 3.048 3.065 150,267 -0.01(-0.49%)
Aug 05, 2020 3.087 3.094 3.043 3.080 126,468 +0.05(+1.73%)
Aug 04, 2020 2.975 3.042 2.975 3.027 62,957 +0.02(+0.75%)
Aug 03, 2020 2.997 3.042 2.960 3.005 112,009 +0.02(+0.69%)
Jul 31, 2020 2.969 3.014 2.918 2.984 188,789 +0.01(+0.50%)
Jul 30, 2020 2.992 3.055 2.955 2.969 103,029 -0.07(-2.20%)
Jul 29, 2020 2.969 3.036 2.947 3.036 107,576 +0.08(+2.76%)
Jul 28, 2020 2.962 2.984 2.903 2.955 112,535 -0.03(-0.99%)
Jul 27, 2020 2.999 3.029 2.962 2.984 135,757 -0.03(-0.98%)
Jul 24, 2020 3.051 3.051 2.992 3.014 78,729 -0.02(-0.73%)
Jul 23, 2020 3.043 3.051 2.984 3.036 181,274 -0.03(-0.97%)
Jul 22, 2020 3.081 3.081 3.023 3.066 182,248 -0.04(-1.19%)
Jul 21, 2020 3.006 3.110 3.006 3.103 462,232 +0.11(+3.71%)
Jul 20, 2020 3.006 3.054 2.969 2.992 110,239 -0.01(-0.25%)
Jul 17, 2020 2.999 3.058 2.977 2.999 249,288 +0.02(+0.75%)
Jul 16, 2020 3.036 3.058 2.977 2.977 277,888 -0.07(-2.19%)
Jul 15, 2020 2.962 3.073 2.955 3.043 921,709 +0.11(+3.79%)
Jul 14, 2020 2.858 2.940 2.858 2.932 330,712 +0.07(+2.59%)
Jul 13, 2020 2.962 2.962 2.858 2.858 138,063 -0.06(-2.03%)
Jul 10, 2020 2.866 2.925 2.852 2.918 168,128 +0.04(+1.55%)
Jul 09, 2020 2.940 2.977 2.873 2.873 433,654 -0.13(-4.20%)
Jul 08, 2020 2.999 3.073 2.984 2.999 209,798 -0.02(-0.74%)
Jul 07, 2020 3.014 3.066 2.969 3.021 206,836 +0.01(+0.25%)
Jul 06, 2020 3.162 3.199 3.014 3.014 158,854 -0.12(-3.78%)
Jul 02, 2020 3.184 3.229 3.095 3.132 217,688 -0.02(-0.70%)
Jul 01, 2020 3.169 3.258 3.140 3.155 88,543 -0.00(-0.06%)
Jun 30, 2020 3.230 3.274 3.142 3.156 378,466 -0.05(-1.60%)
Jun 29, 2020 3.186 3.244 3.156 3.208 140,673 +0.04(+1.39%)
Jun 26, 2020 3.244 3.282 3.120 3.164 161,024 -0.11(-3.36%)
Jun 25, 2020 3.237 3.296 3.237 3.274 81,934 -0.02(-0.67%)
Jun 24, 2020 3.377 3.421 3.252 3.296 249,878 -0.10(-2.81%)
Jun 23, 2020 3.560 3.560 3.384 3.391 137,173 -0.11(-3.14%)
Jun 22, 2020 3.487 3.511 3.435 3.501 173,175 +0.01(+0.42%)
Jun 19, 2020 3.597 3.663 3.487 3.487 69,750 -0.07(-1.86%)
Jun 18, 2020 3.516 3.553 3.494 3.553 47,293 +0.04(+1.04%)
Jun 17, 2020 3.575 3.590 3.487 3.516 120,947 -0.07(-2.05%)
Jun 16, 2020 3.685 3.749 3.590 3.590 167,691 +0.04(+1.24%)
Jun 15, 2020 3.369 3.556 3.318 3.545 289,626 +0.10(+2.77%)
Jun 12, 2020 3.457 3.553 3.384 3.450 755,399 +0.10(+2.84%)
Jun 11, 2020 3.612 3.624 3.318 3.355 594,547 -0.51(-13.12%)
Jun 10, 2020 3.861 3.920 3.714 3.861 176,485 -0.04(-0.94%)
Jun 09, 2020 4.001 4.001 3.846 3.898 513,331 -0.18(-4.32%)
Jun 08, 2020 4.045 4.111 3.993 4.074 302,474 +0.18(+4.72%)
Jun 05, 2020 3.817 3.971 3.817 3.890 357,060 +0.16(+4.33%)
Jun 04, 2020 3.612 3.744 3.612 3.729 157,811 +0.07(+2.01%)
Jun 03, 2020 3.634 3.707 3.634 3.656 142,709 +0.04(+1.22%)
Jun 02, 2020 3.663 3.663 3.597 3.612 111,495 +0.00(+0.00%)
Jun 01, 2020 3.648 3.670 3.597 3.612 92,916 -0.07(-1.85%)
May 29, 2020 3.665 3.716 3.541 3.679 361,379 +0.04(+1.20%)
May 28, 2020 3.658 3.658 3.599 3.636 102,970 +0.00(+0.00%)
May 27, 2020 3.585 3.636 3.534 3.636 285,608 +0.10(+2.89%)
May 26, 2020 3.512 3.534 3.424 3.534 125,854 +0.11(+3.19%)
May 22, 2020 3.388 3.439 3.337 3.424 146,033 +0.04(+1.08%)
May 21, 2020 3.366 3.475 3.366 3.388 239,569 -0.01(-0.21%)
May 20, 2020 3.454 3.512 3.366 3.395 325,252 +0.04(+1.30%)
May 19, 2020 3.315 3.373 3.271 3.352 238,913 +0.08(+2.45%)
May 18, 2020 3.169 3.286 3.097 3.271 1,151,703 +0.11(+3.46%)
May 15, 2020 3.169 3.169 3.067 3.162 145,073 +0.07(+2.36%)
May 14, 2020 3.024 3.097 2.893 3.089 153,848 +0.01(+0.24%)
May 13, 2020 3.206 3.250 3.031 3.082 205,854 -0.14(-4.30%)
May 12, 2020 3.242 3.293 3.220 3.220 184,945 +0.01(+0.23%)
May 11, 2020 3.242 3.260 3.195 3.213 67,433 -0.07(-2.22%)
May 08, 2020 3.220 3.286 3.191 3.286 145,896 +0.11(+3.44%)
May 07, 2020 3.220 3.271 3.177 3.177 92,321 -0.01(-0.46%)
May 06, 2020 3.286 3.335 3.191 3.191 152,152 -0.10(-3.10%)
May 05, 2020 3.403 3.410 3.286 3.293 207,688 +0.01(+0.22%)
May 04, 2020 3.031 3.293 2.973 3.286 201,644 +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.