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 )

N/A 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 (%)
Dec 31, 2015 10.50 10.77 10.77 10.77 447,200 +0.32(+3.06%)
Dec 30, 2015 10.49 10.80 10.25 10.45 384,959 -0.32(-2.97%)
Dec 29, 2015 11.21 11.28 10.57 10.77 360,526 -0.15(-1.37%)
Dec 28, 2015 11.32 11.32 10.86 10.92 325,768 -0.50(-4.38%)
Dec 24, 2015 11.79 11.42 11.42 11.42 134,400 -0.30(-2.56%)
Dec 23, 2015 11.05 12.03 10.97 11.72 380,376 +0.94(+8.72%)
Dec 22, 2015 10.25 10.94 10.22 10.78 212,153 +0.65(+6.42%)
Dec 21, 2015 10.00 10.18 9.880 10.13 192,671 +0.13(+1.30%)
Dec 18, 2015 9.630 10.05 9.630 10.00 469,862 +0.25(+2.56%)
Dec 17, 2015 9.560 10.02 9.270 9.750 553,705 +0.25(+2.63%)
Dec 16, 2015 9.060 9.590 9.030 9.500 373,265 +0.36(+3.94%)
Dec 15, 2015 9.090 9.241 9.020 9.140 394,625 +0.25(+2.81%)
Dec 14, 2015 9.230 9.280 8.820 8.890 249,222 -0.50(-5.32%)
Dec 11, 2015 9.730 9.790 9.331 9.390 310,234 -0.51(-5.15%)
Dec 10, 2015 9.970 10.21 9.760 9.900 377,714 -0.01(-0.10%)
Dec 09, 2015 9.450 9.970 9.450 9.910 260,884 +0.50(+5.31%)
Dec 08, 2015 9.150 9.650 8.970 9.410 511,654 +0.04(+0.43%)
Dec 07, 2015 10.34 10.34 9.070 9.370 397,919 -1.13(-10.76%)
Dec 04, 2015 10.87 10.87 10.39 10.50 196,057 -0.47(-4.28%)
Dec 03, 2015 11.26 11.26 10.86 10.97 363,082 -0.20(-1.79%)
Dec 02, 2015 11.45 11.59 11.10 11.17 156,913 -0.34(-2.95%)
Dec 01, 2015 11.55 11.65 11.45 11.51 182,308 -0.20(-1.71%)
Nov 30, 2015 11.81 11.92 11.62 11.71 146,108 +0.00(+0.00%)
Nov 27, 2015 11.95 11.97 11.59 11.71 45,393 -0.28(-2.34%)
Nov 25, 2015 11.86 11.99 11.99 11.99 92,500 +0.06(+0.50%)
Nov 24, 2015 11.74 12.21 11.60 11.93 244,520 +0.28(+2.40%)
Nov 23, 2015 11.95 12.06 11.59 11.65 181,218 -0.28(-2.35%)
Nov 20, 2015 12.26 12.42 11.86 11.93 144,868 -0.21(-1.73%)
Nov 19, 2015 12.20 12.20 12.04 12.14 89,879 -0.09(-0.74%)
Nov 18, 2015 12.45 12.60 12.13 12.23 134,925 +0.05(+0.41%)
Nov 17, 2015 12.53 12.73 11.86 12.18 335,972 -0.25(-2.03%)
Nov 16, 2015 12.07 12.53 11.85 12.43 252,649 +0.42(+3.52%)
Nov 13, 2015 12.17 12.21 11.46 12.01 430,709 -0.13(-1.07%)
Nov 12, 2015 12.26 12.37 12.06 12.14 124,857 -0.22(-1.78%)
Nov 11, 2015 12.72 12.72 12.30 12.36 189,270 -0.28(-2.22%)
Nov 10, 2015 12.89 13.10 12.61 12.64 200,725 -0.35(-2.69%)
Nov 09, 2015 13.14 13.28 12.94 12.99 91,083 -0.27(-2.04%)
Nov 06, 2015 13.46 13.46 13.25 13.26 60,056 -0.27(-2.00%)
Nov 05, 2015 13.75 13.82 13.34 13.53 104,837 -0.09(-0.66%)
Nov 04, 2015 14.33 14.33 13.41 13.62 200,324 -0.41(-2.92%)
Nov 03, 2015 14.08 14.12 13.92 14.03 207,680 +0.16(+1.15%)
Nov 02, 2015 13.75 14.14 13.75 13.87 110,368 +0.01(+0.07%)
Oct 30, 2015 14.01 14.16 13.77 13.86 111,715 +0.05(+0.36%)
Oct 29, 2015 14.25 14.34 13.78 13.81 168,841 -0.39(-2.75%)
Oct 28, 2015 13.44 14.20 13.32 14.20 141,110 +0.89(+6.69%)
Oct 27, 2015 13.32 13.47 13.07 13.31 474,398 -0.15(-1.11%)
Oct 26, 2015 13.68 13.68 13.42 13.46 150,729 -0.26(-1.90%)
Oct 23, 2015 14.07 14.09 13.57 13.72 171,384 -0.24(-1.72%)
Oct 22, 2015 14.08 14.08 13.86 13.96 96,614 -0.04(-0.29%)
Oct 21, 2015 14.09 14.13 13.93 14.00 81,421 -0.10(-0.71%)
Oct 20, 2015 14.10 14.26 14.07 14.10 68,187 -0.01(-0.07%)
Oct 19, 2015 14.42 14.43 14.10 14.11 47,792 -0.37(-2.56%)
Oct 16, 2015 14.31 14.67 14.20 14.48 86,975 +0.28(+1.97%)
Oct 15, 2015 14.09 14.22 13.82 14.20 79,046 +0.17(+1.21%)
Oct 14, 2015 14.13 14.25 13.67 14.03 130,606 -0.21(-1.47%)
Oct 13, 2015 13.92 14.24 13.74 14.24 123,157 +0.20(+1.39%)
Oct 12, 2015 14.77 14.77 13.81 14.04 251,309 -0.61(-4.13%)
Oct 09, 2015 14.49 14.76 14.39 14.65 68,484 +0.31(+2.16%)
Oct 08, 2015 14.07 14.41 14.07 14.34 66,521 +0.21(+1.49%)
Oct 07, 2015 14.60 14.60 13.89 14.13 122,664 -0.13(-0.91%)
Oct 06, 2015 13.78 14.54 13.78 14.26 306,624 +0.47(+3.41%)
Oct 05, 2015 13.62 13.90 13.50 13.79 75,849 +0.38(+2.83%)
Oct 02, 2015 12.65 13.45 12.57 13.41 148,053 +0.61(+4.77%)
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.