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 (%)
Jan 31, 2017 6.818 6.833 6.721 6.823 273,075 +0.08(+1.14%)
Jan 30, 2017 6.889 6.961 6.731 6.746 552,684 -0.20(-2.87%)
Jan 27, 2017 7.114 7.129 6.849 6.946 920,506 -0.16(-2.30%)
Jan 26, 2017 7.124 7.211 7.099 7.109 507,225 +0.03(+0.43%)
Jan 25, 2017 7.145 7.150 7.027 7.078 438,432 +0.07(+1.02%)
Jan 24, 2017 6.854 7.037 6.854 7.007 155,451 +0.19(+2.77%)
Jan 23, 2017 6.940 6.940 6.818 6.818 124,208 -0.06(-0.82%)
Jan 20, 2017 6.854 6.921 6.832 6.874 65,418 +0.07(+0.98%)
Jan 19, 2017 6.930 6.930 6.805 6.808 202,528 -0.07(-1.04%)
Jan 18, 2017 6.940 6.961 6.854 6.879 73,693 -0.04(-0.52%)
Jan 17, 2017 6.981 6.981 6.874 6.915 150,490 +0.01(+0.15%)
Jan 13, 2017 6.905 6.905 6.905 0 +0.07(+0.97%)
Jan 12, 2017 6.976 6.976 6.797 6.838 166,797 -0.05(-0.74%)
Jan 11, 2017 6.797 6.905 6.782 6.889 93,125 +0.12(+1.73%)
Jan 10, 2017 6.864 6.864 6.767 6.772 81,506 -0.06(-0.82%)
Jan 09, 2017 6.889 6.889 6.803 6.828 105,792 -0.05(-0.67%)
Jan 06, 2017 6.966 6.981 6.818 6.874 318,264 -0.06(-0.88%)
Jan 05, 2017 6.767 6.940 6.741 6.935 232,148 +0.18(+2.65%)
Jan 04, 2017 6.762 6.838 6.670 6.757 260,523 +0.09(+1.38%)
Jan 03, 2017 6.552 6.670 6.552 6.665 287,702 +0.15(+2.31%)
Dec 30, 2016 6.514 6.514 6.514 0 -0.03(-0.46%)
Dec 29, 2016 6.625 6.651 6.544 6.544 256,678 -0.03(-0.46%)
Dec 28, 2016 6.686 6.722 6.575 6.575 177,828 -0.13(-1.96%)
Dec 27, 2016 6.742 6.762 6.696 6.706 281,378 -0.02(-0.23%)
Dec 23, 2016 6.722 6.722 6.722 0 -0.03(-0.38%)
Dec 22, 2016 6.696 6.772 6.686 6.747 166,407 +0.05(+0.76%)
Dec 21, 2016 6.671 6.756 6.656 6.696 211,372 -0.02(-0.23%)
Dec 20, 2016 6.585 6.747 6.560 6.712 349,727 +0.14(+2.16%)
Dec 19, 2016 6.610 6.620 6.539 6.570 211,437 -0.01(-0.15%)
Dec 16, 2016 6.585 6.630 6.499 6.580 219,067 -0.01(-0.08%)
Dec 15, 2016 6.580 6.605 6.519 6.585 177,593 +0.02(+0.23%)
Dec 14, 2016 6.712 6.752 6.565 6.570 208,412 -0.16(-2.41%)
Dec 13, 2016 6.580 6.934 6.565 6.732 277,950 +0.18(+2.70%)
Dec 12, 2016 6.722 6.793 6.555 6.555 195,138 -0.06(-0.84%)
Dec 09, 2016 6.509 6.610 6.499 6.610 214,698 +0.07(+1.01%)
Dec 08, 2016 6.570 6.610 6.529 6.544 104,700 +0.01(+0.08%)
Dec 07, 2016 6.392 6.585 6.387 6.539 268,727 +0.14(+2.22%)
Dec 06, 2016 6.473 6.473 6.357 6.397 166,196 -0.01(-0.08%)
Dec 05, 2016 6.397 6.433 6.347 6.403 276,718 +0.01(+0.08%)
Dec 02, 2016 6.438 6.443 6.321 6.397 273,716 -0.05(-0.79%)
Dec 01, 2016 6.661 6.661 6.413 6.448 378,426 -0.09(-1.43%)
Nov 30, 2016 6.456 6.652 6.426 6.542 586,854 +0.28(+4.41%)
Nov 29, 2016 6.205 6.276 6.161 6.265 273,758 -0.02(-0.32%)
Nov 28, 2016 6.386 6.416 6.281 6.286 148,354 -0.12(-1.81%)
Nov 25, 2016 6.401 6.431 6.366 6.401 32,387 +0.00(+0.00%)
Nov 23, 2016 6.401 6.401 6.401 0 +0.04(+0.63%)
Nov 22, 2016 6.431 6.456 6.185 6.361 625,622 +0.02(+0.24%)
Nov 21, 2016 6.326 6.346 6.230 6.346 149,933 +0.14(+2.18%)
Nov 18, 2016 6.245 6.245 6.165 6.210 138,383 +0.00(+0.00%)
Nov 17, 2016 6.311 6.391 6.195 6.210 182,121 -0.08(-1.28%)
Nov 16, 2016 6.230 6.351 6.205 6.291 205,334 +0.07(+1.13%)
Nov 15, 2016 6.155 6.281 6.100 6.220 200,934 +0.13(+2.06%)
Nov 14, 2016 6.070 6.120 5.949 6.095 293,081 -0.06(-0.90%)
Nov 11, 2016 6.250 6.250 6.029 6.150 202,769 -0.12(-1.92%)
Nov 10, 2016 6.110 6.331 6.110 6.270 248,041 +0.16(+2.63%)
Nov 09, 2016 5.778 6.170 5.482 6.110 496,107 +0.17(+2.79%)
Nov 08, 2016 5.954 5.984 5.874 5.944 199,532 -0.02(-0.34%)
Nov 07, 2016 5.954 6.014 5.954 5.964 75,220 +0.05(+0.85%)
Nov 04, 2016 6.029 6.029 5.889 5.914 251,564 -0.08(-1.34%)
Nov 03, 2016 6.080 6.110 5.964 5.994 175,444 -0.10(-1.67%)
Nov 02, 2016 6.230 6.251 6.090 6.096 197,990 -0.17(-2.78%)
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.