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 (%)
Sep 30, 2022 4.889 4.961 4.880 4.898 133,687 +0.00(+0.00%)
Sep 29, 2022 5.014 5.014 4.844 4.898 255,125 -0.11(-2.14%)
Sep 28, 2022 4.844 5.050 4.844 5.005 278,219 +0.17(+3.51%)
Sep 27, 2022 4.889 4.952 4.800 4.835 104,431 +0.03(+0.56%)
Sep 26, 2022 4.916 4.979 4.782 4.809 220,779 -0.21(-4.10%)
Sep 23, 2022 5.327 5.355 4.987 5.014 177,901 -0.34(-6.34%)
Sep 22, 2022 5.515 5.515 5.336 5.354 104,290 -0.13(-2.44%)
Sep 21, 2022 5.551 5.622 5.488 5.488 76,667 -0.02(-0.32%)
Sep 20, 2022 5.631 5.631 5.497 5.506 97,825 -0.12(-2.07%)
Sep 19, 2022 5.461 5.649 5.452 5.622 66,445 +0.11(+1.94%)
Sep 16, 2022 5.604 5.604 5.497 5.515 66,113 -0.12(-2.06%)
Sep 15, 2022 5.658 5.720 5.613 5.631 49,015 -0.05(-0.94%)
Sep 14, 2022 5.676 5.711 5.649 5.685 34,602 +0.09(+1.60%)
Sep 13, 2022 5.702 5.747 5.574 5.595 43,521 -0.13(-2.19%)
Sep 12, 2022 5.720 5.783 5.685 5.720 56,640 +0.04(+0.79%)
Sep 09, 2022 5.595 5.685 5.595 5.676 42,873 +0.15(+2.75%)
Sep 08, 2022 5.559 5.559 5.506 5.524 64,847 -0.02(-0.32%)
Sep 07, 2022 5.506 5.577 5.479 5.542 72,610 -0.04(-0.64%)
Sep 06, 2022 5.613 5.631 5.559 5.577 39,660 +0.03(+0.48%)
Sep 02, 2022 5.577 5.627 5.524 5.551 41,473 +0.04(+0.81%)
Sep 01, 2022 5.559 5.577 5.479 5.506 29,705 -0.10(-1.79%)
Aug 31, 2022 5.757 5.846 5.580 5.606 80,332 -0.09(-1.56%)
Aug 30, 2022 5.766 5.766 5.665 5.695 75,710 -0.06(-1.08%)
Aug 29, 2022 5.855 5.855 5.731 5.757 109,861 -0.04(-0.77%)
Aug 26, 2022 5.908 5.908 5.784 5.802 49,178 -0.04(-0.76%)
Aug 25, 2022 5.855 5.864 5.825 5.846 73,710 +0.02(+0.30%)
Aug 24, 2022 5.766 5.846 5.766 5.829 81,169 +0.06(+1.08%)
Aug 23, 2022 5.704 5.775 5.704 5.766 89,593 +0.10(+1.72%)
Aug 22, 2022 5.633 5.695 5.624 5.669 92,135 -0.03(-0.47%)
Aug 19, 2022 5.704 5.740 5.695 5.695 58,236 -0.03(-0.47%)
Aug 18, 2022 5.695 5.749 5.686 5.722 40,954 +0.07(+1.26%)
Aug 17, 2022 5.695 5.722 5.651 5.651 84,370 -0.05(-0.93%)
Aug 16, 2022 5.669 5.713 5.624 5.704 90,671 +0.04(+0.63%)
Aug 15, 2022 5.571 5.677 5.509 5.669 66,800 +0.02(+0.31%)
Aug 12, 2022 5.606 5.669 5.544 5.651 100,468 +0.11(+1.92%)
Aug 11, 2022 5.553 5.651 5.526 5.544 151,092 +0.03(+0.48%)
Aug 10, 2022 5.491 5.526 5.455 5.518 55,110 +0.07(+1.31%)
Aug 09, 2022 5.500 5.500 5.393 5.446 75,559 +0.03(+0.49%)
Aug 08, 2022 5.384 5.446 5.367 5.420 43,122 +0.07(+1.33%)
Aug 05, 2022 5.384 5.402 5.349 5.349 72,467 -0.04(-0.82%)
Aug 04, 2022 5.518 5.518 5.349 5.393 96,430 -0.12(-2.25%)
Aug 03, 2022 5.544 5.589 5.455 5.518 152,790 -0.03(-0.48%)
Aug 02, 2022 5.598 5.606 5.540 5.544 91,948 -0.06(-1.11%)
Aug 01, 2022 5.633 5.660 5.526 5.606 110,759 -0.05(-0.83%)
Jul 29, 2022 5.671 5.733 5.644 5.653 68,172 +0.04(+0.63%)
Jul 28, 2022 5.600 5.653 5.521 5.618 84,976 +0.07(+1.27%)
Jul 27, 2022 5.450 5.653 5.423 5.547 147,844 +0.13(+2.45%)
Jul 26, 2022 5.432 5.503 5.406 5.415 110,223 -0.01(-0.16%)
Jul 25, 2022 5.264 5.441 5.264 5.423 112,727 +0.17(+3.19%)
Jul 22, 2022 5.282 5.348 5.229 5.256 66,053 +0.00(+0.00%)
Jul 21, 2022 5.220 5.291 5.158 5.256 109,332 -0.01(-0.17%)
Jul 20, 2022 5.256 5.382 5.256 5.264 49,741 +0.01(+0.17%)
Jul 19, 2022 5.211 5.326 5.194 5.256 80,618 +0.08(+1.54%)
Jul 18, 2022 5.158 5.255 5.105 5.176 73,732 +0.10(+1.91%)
Jul 15, 2022 5.088 5.199 4.999 5.079 77,304 +0.07(+1.41%)
Jul 14, 2022 4.991 5.044 4.920 5.008 94,424 -0.04(-0.87%)
Jul 13, 2022 4.991 5.114 4.991 5.052 50,072 +0.06(+1.24%)
Jul 12, 2022 5.105 5.105 4.991 4.991 110,316 -0.14(-2.75%)
Jul 11, 2022 5.097 5.132 5.044 5.132 41,376 +0.02(+0.35%)
Jul 08, 2022 5.114 5.150 5.072 5.114 36,511 +0.06(+1.22%)
Jul 07, 2022 5.008 5.105 5.008 5.052 88,462 +0.10(+1.96%)
Jul 06, 2022 4.911 4.999 4.779 4.955 228,226 +0.02(+0.36%)
Jul 05, 2022 5.105 5.194 4.849 4.938 133,633 -0.19(-3.79%)
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.