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 (%)
Jul 29, 2016 6.752 6.781 6.669 6.728 279,151 +0.03(+0.51%)
Jul 28, 2016 6.786 6.815 6.694 6.694 147,462 -0.12(-1.79%)
Jul 27, 2016 6.859 6.937 6.806 6.815 144,397 -0.07(-1.06%)
Jul 26, 2016 6.932 7.015 6.888 6.888 153,787 -0.03(-0.42%)
Jul 25, 2016 6.966 7.039 6.874 6.917 163,029 +0.00(+0.07%)
Jul 22, 2016 6.898 6.990 6.825 6.913 267,953 +0.10(+1.43%)
Jul 21, 2016 6.864 6.951 6.786 6.815 179,512 -0.02(-0.36%)
Jul 20, 2016 6.796 6.864 6.776 6.840 131,328 +0.03(+0.43%)
Jul 19, 2016 6.825 6.864 6.747 6.810 256,328 -0.05(-0.78%)
Jul 18, 2016 6.864 6.888 6.737 6.864 357,372 +0.09(+1.29%)
Jul 15, 2016 6.932 6.956 6.776 6.776 149,788 -0.07(-1.00%)
Jul 14, 2016 7.034 7.034 6.771 6.844 171,624 -0.07(-1.06%)
Jul 13, 2016 7.059 7.059 6.849 6.917 186,297 -0.11(-1.52%)
Jul 12, 2016 6.995 7.044 6.835 7.025 222,994 +0.25(+3.66%)
Jul 11, 2016 6.966 6.971 6.742 6.776 217,850 -0.12(-1.76%)
Jul 08, 2016 6.913 6.986 6.749 6.898 280,054 +0.25(+3.81%)
Jul 07, 2016 6.747 6.903 6.645 6.645 250,562 -0.04(-0.58%)
Jul 06, 2016 6.737 6.762 6.552 6.684 252,096 -0.11(-1.65%)
Jul 05, 2016 6.835 6.942 6.698 6.796 360,198 -0.11(-1.55%)
Jul 01, 2016 6.810 6.903 6.903 6.903 289,029 +0.11(+1.69%)
Jun 30, 2016 6.909 6.948 6.639 6.788 274,172 +0.12(+1.81%)
Jun 29, 2016 6.822 6.822 6.658 6.668 218,495 -0.02(-0.36%)
Jun 28, 2016 6.194 6.692 6.194 6.692 601,987 +0.57(+9.23%)
Jun 27, 2016 6.281 6.281 6.064 6.127 239,809 -0.19(-3.06%)
Jun 24, 2016 6.310 6.431 6.281 6.320 287,339 -0.16(-2.46%)
Jun 23, 2016 6.421 6.489 6.325 6.479 404,327 +0.17(+2.68%)
Jun 22, 2016 6.354 6.383 6.296 6.310 148,755 -0.01(-0.23%)
Jun 21, 2016 6.238 6.368 6.093 6.325 301,925 +0.12(+1.87%)
Jun 20, 2016 6.310 6.310 6.165 6.209 235,622 +0.00(+0.00%)
Jun 17, 2016 6.146 6.320 6.126 6.209 380,964 +0.12(+1.98%)
Jun 16, 2016 6.122 6.131 5.933 6.088 304,700 -0.04(-0.71%)
Jun 15, 2016 6.011 6.175 5.933 6.131 202,943 +0.11(+1.85%)
Jun 14, 2016 6.040 6.131 5.890 6.020 927,029 -0.08(-1.35%)
Jun 13, 2016 6.146 6.354 6.102 6.102 225,932 -0.13(-2.09%)
Jun 10, 2016 6.436 6.503 6.160 6.233 396,756 -0.31(-4.80%)
Jun 09, 2016 6.455 6.561 6.421 6.547 187,785 +0.02(+0.30%)
Jun 08, 2016 6.489 6.562 6.489 6.528 273,990 +0.05(+0.82%)
Jun 07, 2016 6.436 6.571 6.380 6.474 301,726 +0.11(+1.67%)
Jun 06, 2016 6.460 6.542 6.320 6.368 414,976 +0.03(+0.46%)
Jun 03, 2016 6.416 6.474 6.339 6.339 258,059 -0.05(-0.83%)
Jun 02, 2016 6.315 6.465 6.315 6.392 184,049 +0.00(+0.00%)
Jun 01, 2016 6.262 6.397 6.249 6.392 157,549 +0.12(+1.89%)
May 31, 2016 6.207 6.351 6.207 6.274 191,776 +0.07(+1.08%)
May 27, 2016 6.264 6.207 6.207 6.207 218,032 -0.04(-0.69%)
May 26, 2016 6.341 6.341 6.231 6.250 179,111 -0.00(-0.08%)
May 25, 2016 6.092 6.298 6.015 6.255 296,281 +0.21(+3.41%)
May 24, 2016 6.264 6.341 6.001 6.049 305,376 -0.13(-2.09%)
May 23, 2016 6.168 6.216 6.116 6.178 190,825 +0.09(+1.50%)
May 20, 2016 6.058 6.202 6.029 6.087 236,720 +0.02(+0.40%)
May 19, 2016 5.967 6.101 5.919 6.063 188,419 +0.09(+1.52%)
May 18, 2016 6.216 6.226 5.972 5.972 371,921 -0.20(-3.26%)
May 17, 2016 6.259 6.259 6.140 6.173 308,005 -0.06(-0.92%)
May 16, 2016 5.967 6.257 5.967 6.231 432,095 +0.30(+5.01%)
May 13, 2016 5.814 5.982 5.814 5.934 173,714 +0.12(+2.06%)
May 12, 2016 6.010 6.010 5.809 5.814 220,546 -0.08(-1.30%)
May 11, 2016 5.943 6.025 5.823 5.890 270,053 -0.02(-0.41%)
May 10, 2016 5.929 5.953 5.876 5.914 172,762 +0.09(+1.56%)
May 09, 2016 6.029 6.074 5.761 5.823 224,201 -0.21(-3.42%)
May 06, 2016 6.029 6.092 5.958 6.029 133,393 +0.06(+0.96%)
May 05, 2016 5.962 6.149 5.919 5.972 260,269 +0.14(+2.38%)
May 04, 2016 5.910 5.924 5.790 5.833 140,915 -0.02(-0.33%)
May 03, 2016 6.063 6.063 5.761 5.852 348,294 -0.24(-4.01%)
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.