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, 2023 5.554 5.628 5.554 5.610 24,515 +0.07(+1.18%)
Apr 27, 2023 5.479 5.573 5.479 5.545 57,848 +0.04(+0.68%)
Apr 26, 2023 5.591 5.601 5.498 5.507 57,272 -0.10(-1.75%)
Apr 25, 2023 5.629 5.657 5.573 5.605 42,302 -0.07(-1.23%)
Apr 24, 2023 5.657 5.685 5.610 5.675 19,493 +0.04(+0.66%)
Apr 21, 2023 5.591 5.647 5.591 5.638 30,093 +0.03(+0.50%)
Apr 20, 2023 5.582 5.657 5.582 5.610 30,153 -0.04(-0.66%)
Apr 19, 2023 5.685 5.722 5.629 5.647 23,208 -0.05(-0.82%)
Apr 18, 2023 5.647 5.722 5.647 5.694 31,985 +0.01(+0.16%)
Apr 17, 2023 5.713 5.771 5.666 5.685 37,338 -0.02(-0.33%)
Apr 14, 2023 5.731 5.759 5.666 5.703 62,117 -0.06(-0.97%)
Apr 13, 2023 5.853 5.853 5.755 5.759 27,316 -0.02(-0.32%)
Apr 12, 2023 5.871 5.871 5.759 5.778 76,801 +0.02(+0.32%)
Apr 11, 2023 5.694 5.797 5.666 5.759 112,616 +0.06(+0.98%)
Apr 10, 2023 5.601 5.713 5.576 5.703 147,122 +0.12(+2.17%)
Apr 06, 2023 5.638 5.657 5.470 5.582 40,482 -0.04(-0.66%)
Apr 05, 2023 5.563 5.638 5.563 5.619 23,429 +0.05(+0.84%)
Apr 04, 2023 5.657 5.661 5.547 5.573 27,291 -0.10(-1.81%)
Apr 03, 2023 5.619 5.694 5.619 5.675 36,253 +0.13(+2.31%)
Mar 31, 2023 5.528 5.584 5.519 5.547 34,894 +0.02(+0.34%)
Mar 30, 2023 5.482 5.538 5.482 5.528 16,554 +0.07(+1.36%)
Mar 29, 2023 5.436 5.482 5.426 5.454 30,293 +0.08(+1.55%)
Mar 28, 2023 5.343 5.426 5.343 5.371 31,775 +0.03(+0.52%)
Mar 27, 2023 5.269 5.362 5.259 5.343 61,274 +0.15(+2.86%)
Mar 24, 2023 5.102 5.217 4.786 5.194 99,159 +0.06(+1.08%)
Mar 23, 2023 5.269 5.324 5.130 5.139 63,762 -0.10(-1.95%)
Mar 22, 2023 5.371 5.371 5.232 5.241 44,134 -0.06(-1.05%)
Mar 21, 2023 5.389 5.389 5.296 5.296 26,385 +0.01(+0.18%)
Mar 20, 2023 5.287 5.321 5.250 5.287 24,103 +0.02(+0.35%)
Mar 17, 2023 5.334 5.334 5.195 5.269 33,220 -0.05(-0.87%)
Mar 16, 2023 5.204 5.324 5.130 5.315 80,659 +0.06(+1.06%)
Mar 15, 2023 5.371 5.411 5.232 5.259 108,877 -0.19(-3.57%)
Mar 14, 2023 5.445 5.556 5.371 5.454 73,988 +0.05(+0.86%)
Mar 13, 2023 5.436 5.540 5.352 5.408 70,190 -0.07(-1.35%)
Mar 10, 2023 5.621 5.621 5.451 5.482 45,837 -0.13(-2.31%)
Mar 09, 2023 5.732 5.732 5.584 5.612 47,626 -0.06(-1.14%)
Mar 08, 2023 5.686 5.742 5.649 5.677 30,087 -0.03(-0.49%)
Mar 07, 2023 5.825 5.825 5.677 5.705 63,428 -0.09(-1.60%)
Mar 06, 2023 5.797 5.862 5.797 5.797 22,681 -0.01(-0.24%)
Mar 03, 2023 5.816 5.862 5.751 5.811 58,328 -0.01(-0.24%)
Mar 02, 2023 5.779 5.918 5.677 5.825 262,232 +0.09(+1.58%)
Mar 01, 2023 5.707 5.753 5.670 5.735 34,532 +0.06(+1.14%)
Feb 28, 2023 5.735 5.762 5.652 5.670 54,910 -0.01(-0.24%)
Feb 27, 2023 5.726 5.799 5.684 5.684 13,521 -0.04(-0.72%)
Feb 24, 2023 5.753 5.753 5.686 5.726 26,260 -0.05(-0.80%)
Feb 23, 2023 5.735 5.804 5.689 5.772 107,888 +0.11(+1.95%)
Feb 22, 2023 5.679 5.721 5.624 5.661 54,487 -0.02(-0.32%)
Feb 21, 2023 5.744 5.766 5.652 5.679 43,152 -0.07(-1.28%)
Feb 17, 2023 5.790 5.873 5.742 5.753 48,910 -0.08(-1.42%)
Feb 16, 2023 5.901 5.901 5.799 5.836 73,644 -0.03(-0.47%)
Feb 15, 2023 5.938 5.938 5.845 5.864 50,457 -0.07(-1.24%)
Feb 14, 2023 5.873 5.938 5.855 5.938 31,288 +0.06(+1.10%)
Feb 13, 2023 5.901 5.910 5.845 5.873 32,427 +0.06(+0.95%)
Feb 10, 2023 5.735 5.845 5.735 5.818 33,412 +0.12(+2.10%)
Feb 09, 2023 5.790 5.855 5.679 5.698 79,239 -0.10(-1.75%)
Feb 08, 2023 5.855 5.855 5.762 5.799 32,257 -0.04(-0.63%)
Feb 07, 2023 5.790 5.873 5.766 5.836 46,686 +0.05(+0.80%)
Feb 06, 2023 5.827 5.827 5.762 5.790 22,656 -0.03(-0.48%)
Feb 03, 2023 5.873 5.910 5.818 5.818 42,879 -0.08(-1.41%)
Feb 02, 2023 5.845 5.919 5.845 5.901 64,442 +0.01(+0.16%)
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.