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 (%)
Dec 30, 2022 5.503 5.512 5.468 5.512 65,293 +0.03(+0.50%)
Dec 29, 2022 5.466 5.548 5.384 5.484 127,214 +0.08(+1.52%)
Dec 28, 2022 5.512 5.557 5.397 5.402 178,718 -0.10(-1.82%)
Dec 27, 2022 5.557 5.575 5.475 5.503 93,872 -0.04(-0.74%)
Dec 23, 2022 5.393 5.548 5.393 5.544 47,904 +0.16(+2.96%)
Dec 22, 2022 5.512 5.512 5.302 5.384 101,796 -0.12(-2.15%)
Dec 21, 2022 5.448 5.512 5.439 5.503 85,073 +0.09(+1.68%)
Dec 20, 2022 5.375 5.468 5.339 5.412 63,953 +0.02(+0.34%)
Dec 19, 2022 5.475 5.530 5.357 5.393 73,584 -0.07(-1.33%)
Dec 16, 2022 5.484 5.503 5.421 5.466 111,945 -0.07(-1.32%)
Dec 15, 2022 5.548 5.585 5.493 5.539 86,618 -0.04(-0.65%)
Dec 14, 2022 5.603 5.712 5.575 5.575 122,506 +0.00(+0.00%)
Dec 13, 2022 5.657 5.662 5.557 5.575 63,756 +0.08(+1.44%)
Dec 12, 2022 5.503 5.548 5.466 5.496 73,428 +0.03(+0.55%)
Dec 09, 2022 5.521 5.575 5.466 5.466 61,256 -0.07(-1.32%)
Dec 08, 2022 5.639 5.681 5.521 5.539 104,572 -0.05(-0.82%)
Dec 07, 2022 5.539 5.603 5.521 5.585 74,406 +0.05(+0.99%)
Dec 06, 2022 5.603 5.648 5.498 5.530 79,977 -0.10(-1.78%)
Dec 05, 2022 5.721 5.735 5.608 5.630 99,267 -0.08(-1.44%)
Dec 02, 2022 5.703 5.749 5.617 5.712 52,684 -0.04(-0.63%)
Dec 01, 2022 5.785 5.831 5.703 5.749 60,878 +0.03(+0.44%)
Nov 30, 2022 5.642 5.769 5.570 5.724 168,475 +0.08(+1.44%)
Nov 29, 2022 5.542 5.651 5.542 5.642 102,091 +0.12(+2.13%)
Nov 28, 2022 5.551 5.565 5.497 5.524 96,192 -0.06(-1.13%)
Nov 25, 2022 5.533 5.619 5.533 5.588 40,366 +0.04(+0.65%)
Nov 23, 2022 5.588 5.601 5.515 5.551 93,369 -0.05(-0.81%)
Nov 22, 2022 5.533 5.615 5.479 5.597 148,159 +0.18(+3.34%)
Nov 21, 2022 5.488 5.488 5.352 5.416 275,693 -0.07(-1.32%)
Nov 18, 2022 5.361 5.515 5.361 5.488 74,938 +0.06(+1.17%)
Nov 17, 2022 5.443 5.443 5.370 5.425 83,666 -0.05(-0.83%)
Nov 16, 2022 5.470 5.515 5.434 5.470 197,401 -0.04(-0.66%)
Nov 15, 2022 5.542 5.579 5.470 5.506 219,767 +0.02(+0.33%)
Nov 14, 2022 5.506 5.552 5.479 5.488 75,984 +0.00(+0.00%)
Nov 11, 2022 5.542 5.551 5.465 5.488 79,862 -0.02(-0.33%)
Nov 10, 2022 5.397 5.515 5.397 5.506 79,189 +0.19(+3.58%)
Nov 09, 2022 5.434 5.479 5.311 5.316 127,544 -0.18(-3.29%)
Nov 08, 2022 5.470 5.506 5.425 5.497 130,945 +0.05(+1.00%)
Nov 07, 2022 5.479 5.497 5.425 5.443 34,178 -0.01(-0.18%)
Nov 04, 2022 5.479 5.515 5.361 5.452 53,534 +0.05(+0.85%)
Nov 03, 2022 5.361 5.429 5.352 5.407 55,074 +0.01(+0.17%)
Nov 02, 2022 5.461 5.533 5.370 5.397 110,216 -0.09(-1.65%)
Nov 01, 2022 5.488 5.533 5.488 5.488 58,563 +0.02(+0.29%)
Oct 31, 2022 5.436 5.508 5.400 5.472 34,312 +0.04(+0.83%)
Oct 28, 2022 5.418 5.445 5.355 5.427 51,161 +0.05(+1.00%)
Oct 27, 2022 5.355 5.426 5.355 5.373 45,492 +0.06(+1.19%)
Oct 26, 2022 5.283 5.328 5.267 5.310 80,187 +0.05(+0.85%)
Oct 25, 2022 5.139 5.265 5.139 5.265 62,975 +0.10(+1.92%)
Oct 24, 2022 5.175 5.211 5.164 5.166 68,606 -0.04(-0.69%)
Oct 21, 2022 5.094 5.203 5.058 5.202 67,558 +0.11(+2.12%)
Oct 20, 2022 5.157 5.175 5.089 5.094 22,006 -0.04(-0.70%)
Oct 19, 2022 5.166 5.166 5.130 5.130 23,267 -0.04(-0.70%)
Oct 18, 2022 5.157 5.256 5.121 5.166 50,441 +0.06(+1.23%)
Oct 17, 2022 5.139 5.161 5.067 5.103 86,376 +0.06(+1.25%)
Oct 14, 2022 5.112 5.112 4.995 5.040 104,130 -0.05(-0.88%)
Oct 13, 2022 4.860 5.094 4.860 5.085 69,626 +0.16(+3.29%)
Oct 12, 2022 4.986 4.986 4.923 4.923 75,279 -0.05(-1.08%)
Oct 11, 2022 4.932 5.049 4.887 4.977 80,846 +0.03(+0.55%)
Oct 10, 2022 5.022 5.094 4.932 4.950 76,760 -0.08(-1.61%)
Oct 07, 2022 5.067 5.112 4.995 5.031 95,680 -0.05(-1.06%)
Oct 06, 2022 5.112 5.175 5.068 5.085 59,257 -0.04(-0.88%)
Oct 05, 2022 5.193 5.202 5.094 5.130 235,137 -0.06(-1.21%)
Oct 04, 2022 5.121 5.256 5.121 5.193 72,018 +0.13(+2.67%)
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.