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, 2015 7.812 7.847 7.759 7.808 217,485 -0.00(-0.06%)
Apr 29, 2015 7.702 7.813 7.675 7.812 180,893 +0.11(+1.49%)
Apr 28, 2015 7.720 7.733 7.667 7.698 211,926 +0.01(+0.17%)
Apr 27, 2015 7.733 7.816 7.676 7.684 291,525 -0.03(-0.34%)
Apr 24, 2015 7.733 7.750 7.649 7.711 159,335 +0.01(+0.11%)
Apr 23, 2015 7.645 7.706 7.645 7.702 180,484 +0.06(+0.81%)
Apr 22, 2015 7.636 7.671 7.605 7.640 117,678 +0.04(+0.46%)
Apr 21, 2015 7.693 7.693 7.596 7.605 317,539 -0.05(-0.69%)
Apr 20, 2015 7.680 7.726 7.640 7.658 90,751 +0.00(+0.06%)
Apr 17, 2015 7.715 7.742 7.623 7.654 264,953 -0.12(-1.58%)
Apr 16, 2015 7.781 7.838 7.777 7.777 223,916 -0.03(-0.39%)
Apr 15, 2015 7.764 7.834 7.724 7.808 201,733 +0.11(+1.37%)
Apr 14, 2015 7.627 7.733 7.627 7.702 110,789 +0.07(+0.87%)
Apr 13, 2015 7.676 7.693 7.627 7.636 107,653 -0.00(-0.06%)
Apr 10, 2015 7.649 7.676 7.627 7.640 102,441 +0.01(+0.17%)
Apr 09, 2015 7.632 7.640 7.544 7.627 114,413 +0.03(+0.41%)
Apr 08, 2015 7.623 7.674 7.583 7.596 162,227 -0.06(-0.75%)
Apr 07, 2015 7.548 7.662 7.548 7.654 123,728 +0.06(+0.75%)
Apr 06, 2015 7.508 7.627 7.500 7.596 158,774 +0.10(+1.29%)
Apr 02, 2015 7.526 7.500 7.500 7.500 147,234 -0.01(-0.18%)
Apr 01, 2015 7.530 7.548 7.493 7.513 122,342 -0.01(-0.12%)
Mar 31, 2015 7.640 7.693 7.500 7.522 256,216 -0.13(-1.67%)
Mar 30, 2015 7.662 7.671 7.614 7.649 142,564 +0.03(+0.40%)
Mar 27, 2015 7.583 7.676 7.548 7.618 176,578 +0.06(+0.86%)
Mar 26, 2015 7.566 7.596 7.517 7.554 158,762 +0.04(+0.56%)
Mar 25, 2015 7.535 7.552 7.491 7.511 256,982 +0.03(+0.39%)
Mar 24, 2015 7.702 7.702 7.460 7.482 277,038 -0.18(-2.41%)
Mar 23, 2015 7.614 7.702 7.596 7.667 138,597 +0.07(+0.87%)
Mar 20, 2015 7.574 7.623 7.544 7.601 111,672 +0.09(+1.23%)
Mar 19, 2015 7.583 7.588 7.500 7.508 135,555 -0.11(-1.50%)
Mar 18, 2015 7.491 7.671 7.364 7.623 257,586 +0.08(+1.11%)
Mar 17, 2015 7.346 7.570 7.346 7.539 185,394 +0.16(+2.15%)
Mar 16, 2015 7.530 7.530 7.381 7.381 247,814 -0.11(-1.41%)
Mar 13, 2015 7.610 7.610 7.482 7.486 170,993 -0.11(-1.45%)
Mar 12, 2015 7.636 7.667 7.596 7.596 112,438 -0.03(-0.35%)
Mar 11, 2015 7.724 7.735 7.601 7.623 189,195 -0.12(-1.59%)
Mar 10, 2015 7.684 7.772 7.651 7.746 153,164 +0.04(+0.46%)
Mar 09, 2015 7.825 7.860 7.706 7.711 84,482 -0.13(-1.68%)
Mar 06, 2015 7.913 7.913 7.821 7.843 121,063 -0.08(-1.05%)
Mar 05, 2015 7.904 7.966 7.856 7.926 130,320 +0.06(+0.73%)
Mar 04, 2015 7.896 7.904 7.821 7.869 155,649 -0.04(-0.44%)
Mar 03, 2015 7.834 7.962 7.816 7.904 185,567 +0.07(+0.95%)
Mar 02, 2015 7.904 7.913 7.830 7.830 117,516 -0.11(-1.39%)
Feb 27, 2015 7.975 8.028 7.865 7.940 241,475 -0.04(-0.50%)
Feb 26, 2015 8.050 8.050 7.940 7.979 159,051 -0.07(-0.87%)
Feb 25, 2015 7.926 8.072 7.926 8.050 225,099 +0.12(+1.55%)
Feb 24, 2015 7.874 7.942 7.860 7.926 233,240 +0.06(+0.73%)
Feb 23, 2015 7.852 7.874 7.768 7.869 374,574 +0.02(+0.28%)
Feb 20, 2015 7.821 7.935 7.781 7.847 265,468 +0.06(+0.73%)
Feb 19, 2015 7.790 7.852 7.750 7.790 323,905 -0.05(-0.62%)
Feb 18, 2015 7.900 7.905 7.799 7.838 195,294 -0.05(-0.61%)
Feb 17, 2015 8.001 8.001 7.856 7.887 225,470 -0.10(-1.21%)
Feb 13, 2015 8.037 7.984 7.984 7.984 120,650 -0.00(-0.06%)
Feb 12, 2015 8.019 8.058 7.975 7.988 119,693 -0.01(-0.11%)
Feb 11, 2015 8.006 8.010 7.944 7.997 145,300 -0.03(-0.38%)
Feb 10, 2015 8.076 8.076 7.940 8.028 153,580 -0.00(-0.05%)
Feb 09, 2015 8.177 8.199 8.028 8.032 107,785 -0.09(-1.14%)
Feb 06, 2015 8.182 8.182 8.125 8.125 88,910 -0.01(-0.16%)
Feb 05, 2015 8.081 8.167 8.059 8.138 187,627 +0.11(+1.43%)
Feb 04, 2015 7.957 8.054 7.957 8.023 152,873 -0.02(-0.22%)
Feb 03, 2015 8.006 8.094 7.927 8.041 128,602 +0.15(+1.90%)
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.