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 30, 2018 6.422 6.579 6.422 6.579 174,322 +0.17(+2.62%)
Apr 27, 2018 6.358 6.434 6.335 6.410 135,477 +0.01(+0.18%)
Apr 26, 2018 6.283 6.399 6.268 6.399 206,422 +0.18(+2.89%)
Apr 25, 2018 6.219 6.229 6.173 6.219 99,554 -0.01(-0.19%)
Apr 24, 2018 6.358 6.358 6.197 6.231 94,395 -0.06(-1.01%)
Apr 23, 2018 6.115 6.312 6.115 6.294 204,457 +0.17(+2.84%)
Apr 20, 2018 6.202 6.202 6.103 6.121 124,505 -0.04(-0.66%)
Apr 19, 2018 6.260 6.289 6.161 6.161 162,271 -0.09(-1.48%)
Apr 18, 2018 6.271 6.333 6.225 6.254 138,922 +0.01(+0.19%)
Apr 17, 2018 6.086 6.283 6.086 6.242 152,474 +0.16(+2.57%)
Apr 16, 2018 5.924 6.181 5.900 6.086 260,322 +0.20(+3.45%)
Apr 13, 2018 5.848 5.895 5.773 5.883 191,905 +0.09(+1.50%)
Apr 12, 2018 5.871 5.935 5.796 5.796 236,108 -0.10(-1.67%)
Apr 11, 2018 5.854 5.924 5.825 5.895 144,134 +0.07(+1.19%)
Apr 10, 2018 5.761 5.854 5.726 5.825 139,400 +0.14(+2.45%)
Apr 09, 2018 5.744 5.802 5.680 5.686 149,833 -0.05(-0.91%)
Apr 06, 2018 5.802 5.825 5.680 5.738 167,340 -0.10(-1.80%)
Apr 05, 2018 5.669 5.854 5.639 5.843 176,972 +0.18(+3.18%)
Apr 04, 2018 5.547 5.709 5.547 5.663 154,909 -0.01(-0.10%)
Apr 03, 2018 5.692 5.718 5.570 5.669 395,097 +0.01(+0.10%)
Apr 02, 2018 5.634 5.697 5.587 5.663 300,224 +0.03(+0.57%)
Mar 29, 2018 5.631 5.631 5.631 0 +0.11(+1.97%)
Mar 28, 2018 5.551 5.625 5.510 5.522 234,894 -0.06(-1.03%)
Mar 27, 2018 5.734 5.808 5.568 5.579 373,729 -0.15(-2.60%)
Mar 26, 2018 5.746 5.762 5.660 5.728 370,116 -0.01(-0.20%)
Mar 23, 2018 5.883 5.986 5.665 5.740 489,213 -0.12(-2.05%)
Mar 22, 2018 5.889 5.918 5.820 5.860 101,929 -0.07(-1.26%)
Mar 21, 2018 5.940 6.100 5.877 5.935 300,380 +0.01(+0.10%)
Mar 20, 2018 6.113 6.118 5.877 5.929 365,292 -0.16(-2.64%)
Mar 19, 2018 6.244 6.244 6.038 6.090 245,112 -0.17(-2.75%)
Mar 16, 2018 6.147 6.284 6.096 6.262 301,395 +0.18(+3.02%)
Mar 15, 2018 6.554 6.554 5.918 6.078 661,194 -0.43(-6.61%)
Mar 14, 2018 6.566 6.577 6.457 6.508 113,490 -0.03(-0.53%)
Mar 13, 2018 6.497 6.566 6.497 6.543 118,765 +0.04(+0.62%)
Mar 12, 2018 6.474 6.536 6.474 6.502 93,820 +0.07(+1.16%)
Mar 09, 2018 6.416 6.434 6.388 6.428 150,607 +0.07(+1.08%)
Mar 08, 2018 6.416 6.422 6.342 6.359 175,460 -0.01(-0.18%)
Mar 07, 2018 6.393 6.371 144,335 +0.05(+0.73%)
Mar 06, 2018 6.376 6.391 6.319 6.325 166,238 -0.04(-0.63%)
Mar 05, 2018 6.474 6.497 6.282 6.365 591,146 -0.23(-3.48%)
Mar 02, 2018 6.571 6.594 6.508 6.594 121,100 +0.00(+0.00%)
Mar 01, 2018 6.686 6.755 6.594 6.594 135,619 -0.09(-1.41%)
Feb 28, 2018 6.768 6.791 6.666 6.689 142,777 -0.07(-1.09%)
Feb 27, 2018 6.723 6.791 6.717 6.763 104,520 +0.04(+0.53%)
Feb 26, 2018 6.740 6.740 6.649 6.727 119,180 +0.03(+0.48%)
Feb 23, 2018 6.689 6.746 6.666 6.694 89,207 +0.05(+0.68%)
Feb 22, 2018 6.630 6.649 138,344 -0.01(-0.09%)
Feb 21, 2018 6.774 6.797 6.655 6.655 94,532 -0.09(-1.35%)
Feb 20, 2018 6.751 6.791 6.706 6.746 175,813 +0.00(+0.00%)
Feb 16, 2018 6.746 6.746 6.746 0 -0.07(-1.00%)
Feb 15, 2018 6.876 6.876 6.768 6.814 77,580 +0.00(+0.00%)
Feb 14, 2018 6.791 6.876 6.769 6.814 153,912 -0.06(-0.83%)
Feb 13, 2018 6.785 6.874 6.717 6.871 168,609 +0.09(+1.26%)
Feb 12, 2018 6.564 6.797 6.564 6.785 251,165 +0.24(+3.65%)
Feb 09, 2018 6.677 6.700 6.414 6.547 322,072 -0.10(-1.54%)
Feb 08, 2018 6.848 6.871 6.649 6.649 155,392 -0.23(-3.31%)
Feb 07, 2018 6.905 7.007 6.865 6.876 298,892 -0.14(-2.02%)
Feb 06, 2018 6.706 7.087 6.535 7.018 358,430 +0.12(+1.81%)
Feb 05, 2018 7.001 7.024 6.840 6.894 190,538 -0.15(-2.17%)
Feb 02, 2018 7.132 7.154 7.024 7.047 287,847 -0.12(-1.67%)
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.