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 4.804 4.927 4.927 4.927 977,516 +0.15(+3.06%)
Dec 30, 2015 4.799 4.941 4.689 4.781 841,466 -0.15(-2.97%)
Dec 29, 2015 5.128 5.160 4.836 4.927 788,059 -0.07(-1.37%)
Dec 28, 2015 5.179 5.179 4.969 4.996 712,083 -0.23(-4.38%)
Dec 24, 2015 5.394 5.224 5.224 5.224 293,779 -0.14(-2.56%)
Dec 23, 2015 5.055 5.504 5.019 5.362 831,448 +0.43(+8.72%)
Dec 22, 2015 4.689 5.005 4.676 4.932 463,736 +0.30(+6.42%)
Dec 21, 2015 4.575 4.657 4.520 4.634 421,151 +0.06(+1.30%)
Dec 18, 2015 4.406 4.598 4.406 4.575 1,027,052 +0.11(+2.56%)
Dec 17, 2015 4.374 4.584 4.241 4.460 1,210,321 +0.11(+2.63%)
Dec 16, 2015 4.145 4.387 4.131 4.346 815,904 +0.16(+3.94%)
Dec 15, 2015 4.159 4.227 4.127 4.181 862,594 +0.11(+2.81%)
Dec 14, 2015 4.223 4.245 4.035 4.067 544,764 -0.23(-5.32%)
Dec 11, 2015 4.451 4.479 4.269 4.296 678,128 -0.23(-5.15%)
Dec 10, 2015 4.561 4.671 4.465 4.529 825,629 -0.00(-0.10%)
Dec 09, 2015 4.323 4.561 4.323 4.534 570,255 +0.23(+5.31%)
Dec 08, 2015 4.186 4.415 4.104 4.305 1,118,403 +0.02(+0.43%)
Dec 07, 2015 4.730 4.730 4.149 4.287 869,795 -0.52(-10.76%)
Dec 04, 2015 4.973 4.973 4.753 4.804 428,553 -0.22(-4.28%)
Dec 03, 2015 5.151 5.151 4.968 5.019 793,646 -0.09(-1.79%)
Dec 02, 2015 5.238 5.300 5.078 5.110 342,989 -0.16(-2.95%)
Dec 01, 2015 5.284 5.330 5.238 5.266 398,499 -0.04(-0.82%)
Nov 30, 2015 5.354 5.404 5.268 5.309 322,261 +0.00(+0.00%)
Nov 27, 2015 5.418 5.427 5.255 5.309 100,120 -0.13(-2.34%)
Nov 25, 2015 5.377 5.436 5.436 5.436 204,021 +0.03(+0.50%)
Nov 24, 2015 5.323 5.536 5.257 5.409 539,322 +0.13(+2.40%)
Nov 23, 2015 5.418 5.468 5.255 5.282 399,701 -0.13(-2.35%)
Nov 20, 2015 5.558 5.631 5.377 5.409 319,526 -0.10(-1.73%)
Nov 19, 2015 5.531 5.531 5.459 5.504 198,240 -0.04(-0.74%)
Nov 18, 2015 5.645 5.713 5.500 5.545 297,595 +0.02(+0.41%)
Nov 17, 2015 5.681 5.774 5.377 5.522 741,032 -0.11(-2.03%)
Nov 16, 2015 5.472 5.681 5.373 5.637 557,252 +0.19(+3.52%)
Nov 13, 2015 5.518 5.536 5.196 5.445 949,987 -0.06(-1.07%)
Nov 12, 2015 5.558 5.608 5.468 5.504 275,389 -0.10(-1.78%)
Nov 11, 2015 5.767 5.767 5.577 5.604 417,460 -0.13(-2.22%)
Nov 10, 2015 5.844 5.939 5.717 5.731 442,726 -0.16(-2.69%)
Nov 09, 2015 5.957 6.021 5.866 5.889 200,896 -0.12(-2.04%)
Nov 06, 2015 6.103 6.103 6.007 6.012 132,461 -0.12(-2.00%)
Nov 05, 2015 6.234 6.266 6.048 6.134 231,232 -0.04(-0.66%)
Nov 04, 2015 6.497 6.497 6.080 6.175 441,842 -0.19(-2.92%)
Nov 03, 2015 6.384 6.400 6.311 6.361 458,066 +0.07(+1.15%)
Nov 02, 2015 6.234 6.411 6.234 6.288 243,431 +0.05(+0.84%)
Oct 30, 2015 6.304 6.371 6.196 6.236 248,283 +0.02(+0.36%)
Oct 29, 2015 6.412 6.452 6.200 6.214 375,244 -0.18(-2.75%)
Oct 28, 2015 6.047 6.389 5.993 6.389 313,613 +0.40(+6.69%)
Oct 27, 2015 5.993 6.061 5.881 5.989 1,054,337 -0.07(-1.11%)
Oct 26, 2015 6.155 6.155 6.038 6.056 334,991 -0.12(-1.90%)
Oct 23, 2015 6.331 6.340 6.106 6.173 380,896 -0.11(-1.72%)
Oct 22, 2015 6.335 6.335 6.236 6.281 214,722 -0.02(-0.29%)
Oct 21, 2015 6.340 6.357 6.268 6.299 180,956 -0.04(-0.71%)
Oct 20, 2015 6.344 6.416 6.332 6.344 151,543 -0.00(-0.07%)
Oct 19, 2015 6.488 6.493 6.344 6.349 106,216 -0.17(-2.56%)
Oct 16, 2015 6.439 6.601 6.389 6.515 193,299 +0.13(+1.97%)
Oct 15, 2015 6.340 6.398 6.218 6.389 175,677 +0.08(+1.21%)
Oct 14, 2015 6.358 6.412 6.151 6.313 290,268 -0.09(-1.47%)
Oct 13, 2015 6.263 6.407 6.182 6.407 273,713 +0.09(+1.39%)
Oct 12, 2015 6.646 6.646 6.214 6.320 558,527 -0.27(-4.13%)
Oct 09, 2015 6.520 6.641 6.475 6.592 152,203 +0.14(+2.16%)
Oct 08, 2015 6.331 6.483 6.331 6.452 147,841 +0.09(+1.49%)
Oct 07, 2015 6.569 6.569 6.251 6.358 272,617 -0.06(-0.91%)
Oct 06, 2015 6.200 6.542 6.200 6.416 681,463 +0.21(+3.41%)
Oct 05, 2015 6.128 6.254 6.074 6.205 168,572 +0.17(+2.83%)
Oct 02, 2015 5.692 6.052 5.656 6.034 329,043 +0.27(+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.