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 (%)
Apr 28, 2017 7.219 7.266 7.146 7.167 135,725 +0.03(+0.37%)
Apr 27, 2017 7.172 7.203 7.135 7.141 91,424 -0.05(-0.65%)
Apr 26, 2017 7.235 7.283 7.182 7.188 168,591 -0.06(-0.79%)
Apr 25, 2017 7.198 7.292 7.188 7.245 134,562 +0.03(+0.36%)
Apr 24, 2017 7.141 7.256 7.057 7.219 226,685 +0.17(+2.45%)
Apr 21, 2017 7.088 7.094 7.036 7.047 108,381 -0.02(-0.22%)
Apr 20, 2017 7.052 7.073 6.942 7.062 196,071 +0.01(+0.15%)
Apr 19, 2017 7.219 7.271 7.010 7.052 202,678 -0.14(-1.96%)
Apr 18, 2017 7.146 7.229 7.146 7.193 99,001 +0.02(+0.22%)
Apr 17, 2017 7.256 7.256 7.130 7.177 128,724 -0.01(-0.15%)
Apr 13, 2017 7.219 7.282 7.188 7.188 182,865 -0.05(-0.72%)
Apr 12, 2017 7.235 7.266 7.211 7.240 141,432 +0.01(+0.14%)
Apr 11, 2017 7.250 7.287 7.193 7.229 186,739 -0.01(-0.07%)
Apr 10, 2017 7.266 7.266 7.188 7.235 214,074 +0.02(+0.29%)
Apr 07, 2017 7.229 7.250 7.172 7.214 75,003 +0.04(+0.51%)
Apr 06, 2017 7.125 7.182 7.099 7.177 128,938 +0.08(+1.18%)
Apr 05, 2017 7.083 7.146 7.083 7.094 138,960 +0.02(+0.30%)
Apr 04, 2017 6.968 7.073 6.947 7.073 129,862 +0.09(+1.35%)
Apr 03, 2017 7.088 7.099 6.958 6.979 240,418 -0.04(-0.56%)
Mar 31, 2017 7.018 7.044 6.997 7.018 92,363 +0.05(+0.74%)
Mar 30, 2017 6.940 7.143 6.935 6.966 332,392 +0.03(+0.45%)
Mar 29, 2017 6.821 6.950 6.815 6.935 118,926 +0.12(+1.75%)
Mar 28, 2017 6.815 6.857 6.795 6.815 138,566 +0.03(+0.46%)
Mar 27, 2017 6.758 6.815 6.758 6.784 74,776 -0.04(-0.61%)
Mar 24, 2017 6.841 6.957 6.753 6.826 221,783 -0.01(-0.08%)
Mar 23, 2017 6.764 6.883 6.732 6.831 131,076 +0.09(+1.31%)
Mar 22, 2017 6.696 6.758 6.660 6.743 164,385 -0.04(-0.61%)
Mar 21, 2017 6.857 6.919 6.738 6.784 220,381 -0.08(-1.13%)
Mar 20, 2017 6.852 7.033 6.847 6.862 167,414 -0.03(-0.38%)
Mar 17, 2017 6.841 6.940 6.841 6.888 130,642 +0.02(+0.30%)
Mar 16, 2017 6.815 6.888 6.774 6.867 134,275 +0.00(+0.00%)
Mar 15, 2017 6.769 6.873 6.691 6.867 176,547 +0.10(+1.46%)
Mar 14, 2017 6.743 6.785 6.707 6.769 99,519 -0.08(-1.21%)
Mar 13, 2017 6.852 6.891 6.847 6.852 91,682 -0.01(-0.15%)
Mar 10, 2017 6.836 6.909 6.826 6.862 112,585 -0.03(-0.38%)
Mar 09, 2017 6.867 6.888 6.748 6.888 243,548 -0.01(-0.15%)
Mar 08, 2017 6.981 7.070 6.898 6.898 289,427 -0.17(-2.35%)
Mar 07, 2017 7.080 7.116 7.044 7.064 112,664 -0.03(-0.37%)
Mar 06, 2017 7.080 7.090 6.976 7.090 120,952 +0.02(+0.29%)
Mar 03, 2017 7.106 7.142 7.039 7.070 116,636 -0.04(-0.51%)
Mar 02, 2017 7.101 7.153 7.082 7.106 109,888 -0.02(-0.29%)
Mar 01, 2017 7.168 7.204 7.127 7.127 175,670 +0.01(+0.11%)
Feb 28, 2017 7.114 7.170 7.098 7.119 280,918 -0.03(-0.36%)
Feb 27, 2017 7.284 7.284 7.142 7.145 216,235 -0.03(-0.43%)
Feb 24, 2017 7.129 7.242 7.129 7.176 224,237 +0.01(+0.14%)
Feb 23, 2017 7.201 7.325 7.145 7.165 178,323 +0.02(+0.22%)
Feb 22, 2017 7.196 7.253 7.098 7.150 323,222 +0.02(+0.22%)
Feb 21, 2017 7.139 7.232 7.098 7.134 141,923 +0.05(+0.65%)
Feb 17, 2017 7.088 7.088 7.088 0 +0.01(+0.07%)
Feb 16, 2017 7.160 7.165 7.062 7.083 154,542 -0.02(-0.22%)
Feb 15, 2017 7.109 7.124 7.040 7.098 207,013 +0.00(+0.00%)
Feb 14, 2017 7.011 7.098 6.995 7.098 135,409 +0.07(+1.03%)
Feb 13, 2017 7.026 7.026 6.949 7.026 147,319 +0.05(+0.74%)
Feb 10, 2017 7.073 7.073 6.862 6.975 181,630 -0.02(-0.29%)
Feb 09, 2017 6.985 7.057 6.975 6.995 147,605 +0.01(+0.15%)
Feb 08, 2017 6.913 6.995 6.856 6.985 212,270 -0.03(-0.37%)
Feb 07, 2017 7.052 7.052 6.934 7.011 293,270 -0.03(-0.44%)
Feb 06, 2017 7.078 7.093 7.001 7.042 118,144 +0.00(+0.00%)
Feb 03, 2017 7.083 7.109 7.031 7.042 195,102 +0.01(+0.07%)
Feb 02, 2017 7.031 7.119 6.959 7.037 291,309 +0.03(+0.44%)
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.