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 (%)
Nov 30, 2017 6.406 6.583 6.406 6.583 303,854 +0.22(+3.39%)
Nov 29, 2017 6.428 6.445 6.345 6.367 310,394 -0.06(-0.86%)
Nov 28, 2017 6.334 6.500 6.329 6.423 356,361 +0.09(+1.49%)
Nov 27, 2017 6.423 6.428 6.281 6.329 308,322 -0.06(-0.87%)
Nov 24, 2017 6.423 6.434 6.367 6.384 111,525 +0.02(+0.26%)
Nov 22, 2017 6.367 6.367 6.295 6.367 218,129 +0.06(+0.88%)
Nov 21, 2017 6.373 6.373 6.251 6.312 193,683 -0.02(-0.35%)
Nov 20, 2017 6.273 6.362 6.212 6.334 248,834 +0.01(+0.18%)
Nov 17, 2017 6.323 6.334 6.234 6.323 265,897 +0.04(+0.62%)
Nov 16, 2017 6.229 6.301 6.157 6.284 330,817 +0.10(+1.61%)
Nov 15, 2017 6.146 6.229 6.052 6.185 338,766 +0.02(+0.27%)
Nov 14, 2017 6.279 6.284 6.090 6.168 336,409 -0.13(-2.11%)
Nov 13, 2017 6.450 6.450 6.279 6.301 331,401 -0.13(-1.98%)
Nov 10, 2017 6.495 6.500 6.417 6.428 200,198 -0.04(-0.60%)
Nov 09, 2017 6.495 6.544 6.439 6.467 284,530 -0.05(-0.76%)
Nov 08, 2017 6.611 6.611 6.489 6.517 202,378 -0.09(-1.34%)
Nov 07, 2017 6.616 6.633 6.561 6.605 225,705 +0.00(+0.00%)
Nov 06, 2017 6.589 6.616 6.544 6.605 234,830 +0.06(+0.85%)
Nov 03, 2017 6.611 6.611 6.533 6.550 181,176 -0.08(-1.25%)
Nov 02, 2017 6.655 6.699 6.535 6.633 157,378 +0.01(+0.17%)
Nov 01, 2017 6.605 6.650 6.586 6.622 253,386 +0.09(+1.31%)
Oct 31, 2017 6.591 6.657 6.514 6.536 240,565 -0.02(-0.25%)
Oct 30, 2017 6.607 6.684 6.509 6.553 272,790 +0.00(+0.00%)
Oct 27, 2017 6.459 6.586 6.437 6.553 260,279 +0.12(+1.88%)
Oct 26, 2017 6.382 6.492 6.366 6.432 220,956 +0.08(+1.21%)
Oct 25, 2017 6.602 6.695 6.311 6.355 495,224 -0.26(-3.90%)
Oct 24, 2017 6.668 6.712 6.586 6.613 248,990 -0.04(-0.58%)
Oct 23, 2017 6.712 6.750 6.629 6.651 159,757 -0.01(-0.16%)
Oct 20, 2017 6.794 6.854 6.651 6.662 152,443 -0.08(-1.14%)
Oct 19, 2017 6.701 6.739 6.690 6.739 220,125 +0.02(+0.24%)
Oct 18, 2017 6.887 6.887 6.717 6.723 153,960 -0.14(-2.08%)
Oct 17, 2017 6.926 6.942 6.811 6.865 119,798 -0.04(-0.56%)
Oct 16, 2017 6.942 6.965 6.872 6.904 105,316 -0.02(-0.24%)
Oct 13, 2017 6.970 6.981 6.892 6.920 147,012 -0.01(-0.16%)
Oct 12, 2017 7.003 7.019 6.929 6.931 89,075 -0.07(-1.02%)
Oct 11, 2017 6.942 7.003 6.942 7.003 72,839 +0.03(+0.47%)
Oct 10, 2017 6.953 6.986 6.904 6.970 155,314 +0.07(+0.95%)
Oct 09, 2017 6.970 7.019 6.904 6.904 214,823 -0.03(-0.47%)
Oct 06, 2017 6.854 6.953 6.845 6.937 158,377 +0.04(+0.64%)
Oct 05, 2017 6.882 6.920 6.827 6.893 190,285 +0.03(+0.48%)
Oct 04, 2017 6.800 6.865 6.756 6.860 295,031 +0.02(+0.32%)
Oct 03, 2017 6.887 6.920 6.838 6.838 231,354 -0.05(-0.80%)
Oct 02, 2017 6.849 6.920 6.822 6.893 138,005 +0.03(+0.44%)
Sep 29, 2017 6.874 6.982 6.846 6.863 246,403 +0.01(+0.08%)
Sep 28, 2017 6.857 6.857 6.786 6.857 150,095 +0.01(+0.08%)
Sep 27, 2017 6.874 6.874 6.759 6.852 288,455 +0.05(+0.72%)
Sep 26, 2017 6.732 6.814 6.732 6.803 269,158 +0.04(+0.56%)
Sep 25, 2017 6.645 6.770 6.645 6.765 184,824 +0.14(+2.14%)
Sep 22, 2017 6.661 6.683 6.623 6.623 194,977 -0.03(-0.49%)
Sep 21, 2017 6.710 6.716 6.612 6.656 313,230 -0.04(-0.65%)
Sep 20, 2017 6.743 6.781 6.683 6.699 269,785 +0.01(+0.08%)
Sep 19, 2017 6.705 6.741 6.683 6.694 209,306 -0.01(-0.08%)
Sep 18, 2017 6.743 6.776 6.699 6.699 317,629 -0.04(-0.57%)
Sep 15, 2017 6.825 6.825 6.699 6.738 163,551 -0.05(-0.72%)
Sep 14, 2017 6.738 6.792 6.721 6.786 134,909 +0.03(+0.48%)
Sep 13, 2017 6.699 6.765 6.699 6.754 125,379 +0.07(+1.06%)
Sep 12, 2017 6.689 6.721 6.672 6.683 191,512 -0.03(-0.41%)
Sep 11, 2017 6.727 6.743 6.672 6.710 305,294 +0.01(+0.16%)
Sep 08, 2017 6.689 6.748 6.661 6.699 93,589 +0.00(+0.00%)
Sep 07, 2017 6.694 6.737 6.672 6.699 171,882 +0.02(+0.24%)
Sep 06, 2017 6.667 6.716 6.638 6.683 95,754 +0.03(+0.49%)
Sep 05, 2017 6.765 6.781 6.629 6.650 219,028 -0.04(-0.57%)
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.