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, 2022 5.758 5.847 5.580 5.607 80,326 -0.09(-1.56%)
Aug 30, 2022 5.767 5.767 5.666 5.696 75,704 -0.06(-1.08%)
Aug 29, 2022 5.856 5.856 5.731 5.758 109,852 -0.04(-0.77%)
Aug 26, 2022 5.909 5.909 5.785 5.802 49,174 -0.04(-0.76%)
Aug 25, 2022 5.856 5.865 5.826 5.847 73,704 +0.02(+0.30%)
Aug 24, 2022 5.767 5.847 5.767 5.829 81,163 +0.06(+1.08%)
Aug 23, 2022 5.705 5.776 5.705 5.767 89,586 +0.10(+1.72%)
Aug 22, 2022 5.633 5.696 5.625 5.669 92,128 -0.03(-0.47%)
Aug 19, 2022 5.705 5.740 5.696 5.696 58,232 -0.03(-0.47%)
Aug 18, 2022 5.696 5.749 5.687 5.722 40,951 +0.07(+1.26%)
Aug 17, 2022 5.696 5.722 5.651 5.651 84,364 -0.05(-0.93%)
Aug 16, 2022 5.669 5.713 5.625 5.705 90,664 +0.04(+0.63%)
Aug 15, 2022 5.571 5.678 5.509 5.669 66,795 +0.02(+0.31%)
Aug 12, 2022 5.607 5.669 5.545 5.651 100,460 +0.11(+1.92%)
Aug 11, 2022 5.554 5.651 5.527 5.545 151,080 +0.03(+0.48%)
Aug 10, 2022 5.491 5.527 5.456 5.518 55,105 +0.07(+1.30%)
Aug 09, 2022 5.500 5.500 5.394 5.447 75,553 +0.03(+0.49%)
Aug 08, 2022 5.385 5.447 5.367 5.420 43,119 +0.07(+1.33%)
Aug 05, 2022 5.385 5.402 5.349 5.349 72,461 -0.04(-0.82%)
Aug 04, 2022 5.518 5.518 5.349 5.394 96,423 -0.12(-2.25%)
Aug 03, 2022 5.545 5.589 5.456 5.518 152,778 -0.03(-0.48%)
Aug 02, 2022 5.598 5.607 5.540 5.545 91,941 -0.06(-1.11%)
Aug 01, 2022 5.633 5.660 5.527 5.607 110,750 -0.05(-0.83%)
Jul 29, 2022 5.671 5.733 5.645 5.653 68,167 +0.04(+0.63%)
Jul 28, 2022 5.600 5.653 5.521 5.618 84,970 +0.07(+1.27%)
Jul 27, 2022 5.450 5.653 5.424 5.547 147,832 +0.13(+2.45%)
Jul 26, 2022 5.433 5.503 5.406 5.415 110,214 -0.01(-0.16%)
Jul 25, 2022 5.265 5.441 5.265 5.424 112,718 +0.17(+3.19%)
Jul 22, 2022 5.282 5.349 5.229 5.256 66,048 +0.00(+0.00%)
Jul 21, 2022 5.221 5.291 5.159 5.256 109,323 -0.01(-0.17%)
Jul 20, 2022 5.256 5.383 5.256 5.265 49,737 +0.01(+0.17%)
Jul 19, 2022 5.212 5.327 5.194 5.256 80,611 +0.08(+1.54%)
Jul 18, 2022 5.159 5.256 5.106 5.176 73,726 +0.10(+1.91%)
Jul 15, 2022 5.088 5.200 5.000 5.079 77,298 +0.07(+1.41%)
Jul 14, 2022 4.991 5.044 4.920 5.009 94,417 -0.04(-0.87%)
Jul 13, 2022 4.991 5.115 4.991 5.053 50,068 +0.06(+1.24%)
Jul 12, 2022 5.106 5.106 4.991 4.991 110,307 -0.14(-2.75%)
Jul 11, 2022 5.097 5.132 5.044 5.132 41,372 +0.02(+0.35%)
Jul 08, 2022 5.115 5.150 5.072 5.115 36,508 +0.06(+1.22%)
Jul 07, 2022 5.009 5.106 5.009 5.053 88,455 +0.10(+1.96%)
Jul 06, 2022 4.911 5.000 4.779 4.956 228,208 +0.02(+0.36%)
Jul 05, 2022 5.106 5.194 4.850 4.938 133,623 -0.19(-3.79%)
Jul 01, 2022 5.079 5.176 5.032 5.132 85,798 +0.06(+1.18%)
Jun 30, 2022 5.046 5.117 5.020 5.073 68,914 +0.00(+0.00%)
Jun 29, 2022 5.196 5.248 5.051 5.073 147,287 -0.07(-1.37%)
Jun 28, 2022 5.160 5.187 5.081 5.143 100,102 +0.11(+2.09%)
Jun 27, 2022 4.967 5.053 4.967 5.038 98,897 +0.11(+2.14%)
Jun 24, 2022 4.862 4.950 4.862 4.932 128,896 +0.07(+1.44%)
Jun 23, 2022 4.932 5.002 4.748 4.862 160,556 -0.05(-1.07%)
Jun 22, 2022 4.967 5.002 4.915 4.915 134,556 -0.11(-2.10%)
Jun 21, 2022 4.880 5.090 4.880 5.020 108,794 +0.19(+4.00%)
Jun 17, 2022 4.941 4.994 4.722 4.827 165,621 -0.17(-3.34%)
Jun 16, 2022 5.090 5.152 4.968 4.994 187,537 -0.23(-4.37%)
Jun 15, 2022 5.371 5.371 5.160 5.222 165,462 -0.03(-0.50%)
Jun 14, 2022 5.450 5.547 5.213 5.248 113,103 -0.16(-2.92%)
Jun 13, 2022 5.661 5.661 5.354 5.406 188,246 -0.34(-5.95%)
Jun 10, 2022 5.827 5.827 5.652 5.748 158,779 -0.04(-0.61%)
Jun 09, 2022 5.792 5.827 5.766 5.784 104,485 -0.05(-0.90%)
Jun 08, 2022 5.854 5.854 5.792 5.836 99,374 -0.02(-0.30%)
Jun 07, 2022 5.740 5.863 5.740 5.854 67,613 +0.08(+1.37%)
Jun 06, 2022 5.810 5.810 5.731 5.775 80,026 +0.01(+0.15%)
Jun 03, 2022 5.792 5.792 5.731 5.766 88,272 -0.01(-0.15%)
Jun 02, 2022 5.731 5.836 5.652 5.775 127,782 +0.06(+1.08%)
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.