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 (%)
May 31, 2017 6.854 6.896 6.828 6.859 209,060 -0.04(-0.61%)
May 30, 2017 6.912 6.953 6.885 6.901 138,177 -0.06(-0.83%)
May 26, 2017 6.970 7.033 6.959 6.959 103,015 -0.04(-0.60%)
May 25, 2017 7.054 7.054 6.943 7.001 131,171 -0.03(-0.45%)
May 24, 2017 7.144 7.144 6.991 7.033 150,730 -0.07(-0.96%)
May 23, 2017 7.154 7.154 7.084 7.101 98,463 +0.02(+0.30%)
May 22, 2017 7.065 7.096 7.015 7.080 244,545 +0.07(+1.05%)
May 19, 2017 6.943 7.012 6.920 7.007 181,902 +0.09(+1.37%)
May 18, 2017 6.896 6.946 6.849 6.912 155,958 +0.01(+0.08%)
May 17, 2017 6.975 7.020 6.907 6.907 118,563 -0.09(-1.28%)
May 16, 2017 7.065 7.065 6.970 6.996 137,139 -0.02(-0.23%)
May 15, 2017 7.012 7.075 6.885 7.012 362,370 +0.06(+0.91%)
May 12, 2017 6.938 6.996 6.938 6.949 168,586 +0.01(+0.08%)
May 11, 2017 6.975 6.991 6.912 6.943 147,412 -0.02(-0.23%)
May 10, 2017 6.959 6.996 6.917 6.959 163,930 +0.03(+0.46%)
May 09, 2017 6.964 6.996 6.928 6.928 161,874 -0.08(-1.20%)
May 08, 2017 7.001 7.050 6.949 7.012 115,452 +0.01(+0.15%)
May 05, 2017 6.880 7.001 6.864 7.001 260,021 +0.10(+1.45%)
May 04, 2017 7.028 7.054 6.833 6.901 171,551 -0.17(-2.46%)
May 03, 2017 7.123 7.134 7.059 7.075 120,391 -0.08(-1.18%)
May 02, 2017 7.186 7.189 7.138 7.159 167,286 +0.01(+0.15%)
May 01, 2017 7.191 7.212 7.149 7.149 110,482 -0.02(-0.26%)
Apr 28, 2017 7.220 7.267 7.146 7.167 135,714 +0.03(+0.37%)
Apr 27, 2017 7.173 7.204 7.136 7.141 91,417 -0.05(-0.65%)
Apr 26, 2017 7.235 7.284 7.183 7.188 168,577 -0.06(-0.79%)
Apr 25, 2017 7.199 7.293 7.188 7.246 134,551 +0.03(+0.36%)
Apr 24, 2017 7.141 7.256 7.058 7.220 226,667 +0.17(+2.45%)
Apr 21, 2017 7.089 7.094 7.037 7.047 108,372 -0.02(-0.22%)
Apr 20, 2017 7.052 7.073 6.943 7.063 196,055 +0.01(+0.15%)
Apr 19, 2017 7.220 7.272 7.010 7.052 202,662 -0.14(-1.96%)
Apr 18, 2017 7.146 7.230 7.146 7.193 98,993 +0.02(+0.22%)
Apr 17, 2017 7.256 7.256 7.131 7.178 128,713 -0.01(-0.15%)
Apr 13, 2017 7.220 7.282 7.188 7.188 182,851 -0.05(-0.72%)
Apr 12, 2017 7.235 7.267 7.212 7.240 141,420 +0.01(+0.14%)
Apr 11, 2017 7.251 7.288 7.193 7.230 186,724 -0.01(-0.07%)
Apr 10, 2017 7.267 7.267 7.188 7.235 214,057 +0.02(+0.29%)
Apr 07, 2017 7.230 7.251 7.173 7.214 74,997 +0.04(+0.51%)
Apr 06, 2017 7.125 7.183 7.099 7.178 128,928 +0.08(+1.18%)
Apr 05, 2017 7.084 7.146 7.084 7.094 138,949 +0.02(+0.30%)
Apr 04, 2017 6.969 7.073 6.948 7.073 129,851 +0.09(+1.35%)
Apr 03, 2017 7.089 7.099 6.958 6.979 240,399 -0.04(-0.56%)
Mar 31, 2017 7.018 7.044 6.998 7.018 92,355 +0.05(+0.74%)
Mar 30, 2017 6.941 7.143 6.935 6.966 332,366 +0.03(+0.45%)
Mar 29, 2017 6.821 6.951 6.815 6.935 118,917 +0.12(+1.75%)
Mar 28, 2017 6.816 6.858 6.795 6.816 138,555 +0.03(+0.46%)
Mar 27, 2017 6.759 6.816 6.759 6.785 74,770 -0.04(-0.61%)
Mar 24, 2017 6.842 6.958 6.754 6.826 221,765 -0.01(-0.08%)
Mar 23, 2017 6.764 6.883 6.733 6.832 131,066 +0.09(+1.31%)
Mar 22, 2017 6.697 6.759 6.660 6.743 164,372 -0.04(-0.61%)
Mar 21, 2017 6.858 6.919 6.738 6.785 220,364 -0.08(-1.13%)
Mar 20, 2017 6.852 7.034 6.847 6.863 167,401 -0.03(-0.38%)
Mar 17, 2017 6.842 6.941 6.842 6.889 130,632 +0.02(+0.30%)
Mar 16, 2017 6.816 6.889 6.775 6.868 134,264 +0.00(+0.00%)
Mar 15, 2017 6.769 6.873 6.692 6.868 176,533 +0.10(+1.46%)
Mar 14, 2017 6.743 6.786 6.707 6.769 99,511 -0.08(-1.21%)
Mar 13, 2017 6.852 6.892 6.847 6.852 91,675 -0.01(-0.15%)
Mar 10, 2017 6.837 6.909 6.826 6.863 112,576 -0.03(-0.38%)
Mar 09, 2017 6.868 6.889 6.749 6.889 243,528 -0.01(-0.15%)
Mar 08, 2017 6.982 7.070 6.899 6.899 289,405 -0.17(-2.35%)
Mar 07, 2017 7.081 7.117 7.044 7.065 112,655 -0.03(-0.37%)
Mar 06, 2017 7.081 7.091 6.977 7.091 120,943 +0.02(+0.29%)
Mar 03, 2017 7.106 7.143 7.039 7.070 116,626 -0.04(-0.51%)
Mar 02, 2017 7.101 7.153 7.083 7.106 109,879 -0.02(-0.29%)
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.