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 (%)
Aug 31, 2021 4.742 4.751 4.685 4.751 63,237 +0.03(+0.70%)
Aug 30, 2021 4.734 4.734 4.676 4.718 73,798 +0.01(+0.17%)
Aug 27, 2021 4.693 4.734 4.660 4.709 122,467 +0.03(+0.70%)
Aug 26, 2021 4.709 4.718 4.611 4.676 142,054 -0.05(-1.05%)
Aug 25, 2021 4.701 4.734 4.652 4.726 115,889 +0.06(+1.23%)
Aug 24, 2021 4.660 4.734 4.635 4.668 78,541 +0.02(+0.35%)
Aug 23, 2021 4.619 4.693 4.561 4.652 160,229 +0.11(+2.36%)
Aug 20, 2021 4.520 4.594 4.504 4.545 94,033 +0.00(+0.00%)
Aug 19, 2021 4.619 4.668 4.495 4.545 149,391 -0.12(-2.65%)
Aug 18, 2021 4.652 4.709 4.627 4.668 128,108 -0.01(-0.18%)
Aug 17, 2021 4.767 4.775 4.652 4.676 141,448 -0.09(-1.90%)
Aug 16, 2021 4.751 4.774 4.734 4.767 59,289 +0.01(+0.17%)
Aug 13, 2021 4.775 4.775 4.726 4.759 36,967 +0.01(+0.17%)
Aug 12, 2021 4.668 4.751 4.668 4.751 61,718 +0.05(+1.05%)
Aug 11, 2021 4.627 4.742 4.612 4.701 85,861 +0.02(+0.53%)
Aug 10, 2021 4.742 4.759 4.672 4.676 150,742 -0.07(-1.39%)
Aug 09, 2021 4.767 4.775 4.718 4.742 37,651 -0.03(-0.69%)
Aug 06, 2021 4.767 4.800 4.759 4.775 77,847 +0.03(+0.69%)
Aug 05, 2021 4.767 4.792 4.734 4.742 87,173 -0.02(-0.52%)
Aug 04, 2021 4.767 4.825 4.734 4.767 175,526 -0.07(-1.36%)
Aug 03, 2021 4.849 4.874 4.693 4.833 128,202 -0.07(-1.51%)
Aug 02, 2021 4.816 4.907 4.742 4.907 134,037 +0.09(+1.84%)
Jul 30, 2021 4.745 4.868 4.745 4.818 175,204 +0.03(+0.68%)
Jul 29, 2021 4.712 4.868 4.679 4.786 179,418 +0.11(+2.27%)
Jul 28, 2021 4.671 4.761 4.614 4.679 152,999 +0.04(+0.88%)
Jul 27, 2021 4.655 4.663 4.589 4.638 122,727 +0.00(+0.00%)
Jul 26, 2021 4.557 4.647 4.548 4.638 75,228 +0.08(+1.80%)
Jul 23, 2021 4.573 4.573 4.516 4.557 97,047 +0.00(+0.00%)
Jul 22, 2021 4.598 4.598 4.540 4.557 48,224 -0.02(-0.54%)
Jul 21, 2021 4.589 4.647 4.573 4.581 83,544 +0.05(+1.08%)
Jul 20, 2021 4.426 4.548 4.426 4.532 87,370 +0.10(+2.21%)
Jul 19, 2021 4.573 4.573 4.360 4.434 269,149 -0.21(-4.58%)
Jul 16, 2021 4.712 4.720 4.589 4.647 100,402 -0.07(-1.39%)
Jul 15, 2021 4.704 4.761 4.663 4.712 97,052 -0.02(-0.35%)
Jul 14, 2021 4.761 4.818 4.712 4.728 98,370 -0.06(-1.20%)
Jul 13, 2021 4.778 4.843 4.778 4.786 66,676 -0.01(-0.17%)
Jul 12, 2021 4.802 4.826 4.786 4.794 83,190 -0.01(-0.17%)
Jul 09, 2021 4.720 4.827 4.720 4.802 94,380 +0.10(+2.09%)
Jul 08, 2021 4.745 4.778 4.671 4.704 110,254 -0.10(-2.04%)
Jul 07, 2021 4.859 4.859 4.794 4.802 84,348 -0.03(-0.68%)
Jul 06, 2021 4.868 4.868 4.794 4.835 92,457 +0.00(+0.00%)
Jul 02, 2021 4.851 4.851 4.835 4.835 39,056 -0.01(-0.17%)
Jul 01, 2021 4.908 4.913 4.818 4.843 128,988 +0.04(+0.81%)
Jun 30, 2021 4.723 4.837 4.723 4.804 110,722 +0.04(+0.85%)
Jun 29, 2021 4.796 4.829 4.763 4.763 67,152 -0.05(-1.01%)
Jun 28, 2021 4.934 4.950 4.763 4.812 203,920 -0.06(-1.17%)
Jun 25, 2021 4.877 4.902 4.820 4.869 167,008 +0.02(+0.34%)
Jun 24, 2021 4.975 4.975 4.830 4.853 326,774 -0.07(-1.32%)
Jun 23, 2021 4.837 4.942 4.829 4.918 209,160 +0.11(+2.37%)
Jun 22, 2021 4.820 4.824 4.763 4.804 131,816 -0.01(-0.17%)
Jun 21, 2021 4.690 4.812 4.690 4.812 236,876 +0.18(+3.86%)
Jun 18, 2021 4.772 4.829 4.568 4.633 408,007 -0.21(-4.36%)
Jun 17, 2021 5.072 5.072 4.804 4.845 396,929 -0.20(-4.03%)
Jun 16, 2021 5.040 5.089 5.040 5.048 142,754 +0.01(+0.16%)
Jun 15, 2021 5.080 5.089 5.032 5.040 138,384 -0.03(-0.64%)
Jun 14, 2021 5.056 5.080 5.040 5.072 190,750 +0.02(+0.48%)
Jun 11, 2021 4.983 5.089 4.981 5.048 281,190 +0.09(+1.80%)
Jun 10, 2021 4.918 4.983 4.910 4.959 142,313 +0.06(+1.16%)
Jun 09, 2021 4.861 4.918 4.853 4.902 115,372 +0.05(+1.00%)
Jun 08, 2021 4.861 4.869 4.837 4.853 68,114 +0.00(+0.00%)
Jun 07, 2021 4.845 4.877 4.845 4.853 159,559 +0.02(+0.34%)
Jun 04, 2021 4.820 4.844 4.804 4.837 63,197 +0.02(+0.34%)
Jun 03, 2021 4.812 4.845 4.788 4.820 114,941 -0.03(-0.67%)
Jun 02, 2021 4.837 4.869 4.820 4.853 149,833 +0.03(+0.67%)
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.