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 +0.015 (+0.19%)
Official Closing 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, 2024 6.822 6.861 6.812 6.822 50,356 +0.02(+0.29%)
Jan 30, 2024 6.773 6.827 6.764 6.802 115,219 -0.03(-0.43%)
Jan 29, 2024 6.793 6.852 6.793 6.832 58,668 +0.02(+0.29%)
Jan 26, 2024 6.753 6.812 6.753 6.812 18,223 +0.06(+0.87%)
Jan 25, 2024 6.674 6.773 6.674 6.753 45,270 +0.09(+1.33%)
Jan 24, 2024 6.743 6.760 6.645 6.665 73,852 -0.03(-0.44%)
Jan 23, 2024 6.714 6.744 6.665 6.694 58,338 -0.04(-0.58%)
Jan 22, 2024 6.704 6.773 6.704 6.734 60,710 +0.03(+0.44%)
Jan 19, 2024 6.704 6.743 6.665 6.704 27,885 +0.00(+0.00%)
Jan 18, 2024 6.783 6.783 6.650 6.704 49,550 -0.06(-0.87%)
Jan 17, 2024 6.743 6.793 6.674 6.763 115,787 -0.02(-0.29%)
Jan 16, 2024 6.852 6.861 6.741 6.783 76,838 -0.07(-1.01%)
Jan 12, 2024 6.832 6.861 6.812 6.852 14,176 +0.04(+0.58%)
Jan 11, 2024 6.891 6.891 6.774 6.812 44,247 -0.05(-0.72%)
Jan 10, 2024 6.852 6.861 6.793 6.861 37,409 +0.01(+0.14%)
Jan 09, 2024 6.842 6.852 6.704 6.852 48,634 +0.02(+0.29%)
Jan 08, 2024 6.763 6.842 6.714 6.832 51,597 +0.02(+0.29%)
Jan 05, 2024 6.753 6.822 6.753 6.812 52,519 +0.06(+0.87%)
Jan 04, 2024 6.822 6.852 6.753 6.753 47,169 -0.05(-0.72%)
Jan 03, 2024 6.724 6.830 6.714 6.802 71,894 +0.07(+1.02%)
Jan 02, 2024 6.596 6.758 6.596 6.734 100,737 -0.00(-0.04%)
Dec 29, 2023 6.726 6.805 6.672 6.736 47,556 +0.02(+0.29%)
Dec 28, 2023 6.687 6.746 6.669 6.716 39,356 -0.02(-0.29%)
Dec 27, 2023 6.707 6.736 6.682 6.736 35,516 +0.03(+0.44%)
Dec 26, 2023 6.667 6.736 6.658 6.707 54,986 +0.04(+0.66%)
Dec 22, 2023 6.697 6.731 6.648 6.663 38,577 +0.03(+0.52%)
Dec 21, 2023 6.677 6.678 6.618 6.628 105,812 -0.05(-0.73%)
Dec 20, 2023 6.677 6.773 6.677 6.677 31,401 -0.04(-0.58%)
Dec 19, 2023 6.687 6.726 6.687 6.716 68,127 +0.05(+0.73%)
Dec 18, 2023 6.579 6.795 6.579 6.667 57,245 +0.00(+0.00%)
Dec 15, 2023 6.775 6.814 6.560 6.667 28,466 -0.09(-1.30%)
Dec 14, 2023 6.756 6.844 6.736 6.756 48,400 +0.06(+0.88%)
Dec 13, 2023 6.589 6.707 6.552 6.697 32,640 +0.12(+1.79%)
Dec 12, 2023 6.638 6.638 6.540 6.579 20,871 -0.04(-0.59%)
Dec 11, 2023 6.726 6.726 6.618 6.618 69,637 -0.11(-1.60%)
Dec 08, 2023 6.726 6.795 6.667 6.726 54,837 -0.01(-0.15%)
Dec 07, 2023 6.805 6.805 6.716 6.736 53,331 -0.03(-0.43%)
Dec 06, 2023 6.834 6.872 6.765 6.765 53,106 -0.08(-1.14%)
Dec 05, 2023 6.863 6.872 6.795 6.844 38,225 -0.04(-0.57%)
Dec 04, 2023 6.844 6.922 6.844 6.883 45,961 -0.02(-0.28%)
Dec 01, 2023 6.863 6.912 6.853 6.902 52,125 +0.07(+1.04%)
Nov 30, 2023 6.807 6.846 6.758 6.831 50,593 +0.06(+0.94%)
Nov 29, 2023 6.768 6.792 6.719 6.768 31,725 +0.03(+0.43%)
Nov 28, 2023 6.758 6.758 6.710 6.739 31,355 +0.04(+0.58%)
Nov 27, 2023 6.690 6.745 6.651 6.700 27,485 -0.03(-0.43%)
Nov 24, 2023 6.739 6.788 6.708 6.729 15,542 +0.02(+0.29%)
Nov 22, 2023 6.622 6.739 6.622 6.710 56,111 -0.03(-0.43%)
Nov 21, 2023 6.700 6.788 6.693 6.739 52,731 -0.02(-0.29%)
Nov 20, 2023 6.807 6.807 6.690 6.758 47,376 +0.00(+0.00%)
Nov 17, 2023 6.719 6.768 6.642 6.758 37,163 +0.13(+1.91%)
Nov 16, 2023 6.768 6.836 6.632 6.632 90,856 -0.19(-2.85%)
Nov 15, 2023 6.866 6.918 6.749 6.827 101,223 +0.04(+0.57%)
Nov 14, 2023 6.710 6.973 6.690 6.788 113,758 +0.17(+2.50%)
Nov 13, 2023 6.651 6.651 6.585 6.622 45,950 +0.02(+0.32%)
Nov 10, 2023 6.680 6.680 6.583 6.601 14,658 -0.01(-0.17%)
Nov 09, 2023 6.680 6.749 6.583 6.612 60,310 -0.04(-0.59%)
Nov 08, 2023 6.651 6.710 6.593 6.651 73,214 -0.01(-0.15%)
Nov 07, 2023 6.671 6.671 6.622 6.661 30,406 -0.06(-0.83%)
Nov 06, 2023 6.788 6.807 6.700 6.717 69,081 -0.08(-1.18%)
Nov 03, 2023 6.797 6.797 6.725 6.797 34,775 +0.06(+0.87%)
Nov 02, 2023 6.583 6.749 6.573 6.739 42,756 +0.22(+3.44%)
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.