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 (%)
Feb 28, 2020 5.454 5.566 5.293 5.531 456,019 -0.13(-2.23%)
Feb 27, 2020 5.840 5.840 5.559 5.658 414,569 -0.28(-4.72%)
Feb 26, 2020 6.092 6.127 5.868 5.938 383,036 -0.15(-2.53%)
Feb 25, 2020 6.310 6.316 6.078 6.092 362,235 -0.20(-3.12%)
Feb 24, 2020 6.254 6.324 6.239 6.289 318,922 -0.11(-1.75%)
Feb 21, 2020 6.450 6.464 6.387 6.401 162,609 -0.07(-1.08%)
Feb 20, 2020 6.450 6.513 6.443 6.471 125,518 +0.03(+0.44%)
Feb 19, 2020 6.450 6.471 6.415 6.443 213,795 +0.01(+0.22%)
Feb 18, 2020 6.415 6.436 6.397 6.429 135,457 +0.02(+0.33%)
Feb 14, 2020 6.352 6.436 6.345 6.408 185,717 +0.06(+0.99%)
Feb 13, 2020 6.366 6.380 6.331 6.345 117,439 -0.02(-0.33%)
Feb 12, 2020 6.289 6.366 6.248 6.366 223,408 +0.12(+1.91%)
Feb 11, 2020 6.268 6.275 6.239 6.247 240,178 +0.03(+0.45%)
Feb 10, 2020 6.225 6.233 6.193 6.218 314,057 -0.01(-0.11%)
Feb 07, 2020 6.204 6.225 6.183 6.225 127,092 +0.00(+0.00%)
Feb 06, 2020 6.268 6.268 6.204 6.225 164,883 -0.04(-0.67%)
Feb 05, 2020 6.232 6.310 6.232 6.268 197,717 +0.08(+1.25%)
Feb 04, 2020 6.211 6.261 6.190 6.190 227,474 +0.03(+0.46%)
Feb 03, 2020 6.197 6.225 6.148 6.162 153,588 -0.04(-0.62%)
Jan 31, 2020 6.194 6.250 6.187 6.201 222,966 -0.02(-0.34%)
Jan 30, 2020 6.291 6.305 6.180 6.222 358,577 -0.09(-1.43%)
Jan 29, 2020 6.423 6.423 6.312 6.312 186,564 -0.06(-0.87%)
Jan 28, 2020 6.389 6.423 6.364 6.368 178,422 +0.01(+0.11%)
Jan 27, 2020 6.340 6.396 6.340 6.361 157,205 -0.09(-1.40%)
Jan 24, 2020 6.555 6.562 6.437 6.451 200,094 -0.08(-1.17%)
Jan 23, 2020 6.472 6.555 6.423 6.528 197,008 +0.02(+0.32%)
Jan 22, 2020 6.555 6.555 6.493 6.507 201,061 -0.03(-0.53%)
Jan 21, 2020 6.646 6.681 6.500 6.542 251,583 -0.12(-1.77%)
Jan 17, 2020 6.674 6.694 6.618 6.660 206,280 +0.01(+0.10%)
Jan 16, 2020 6.653 6.674 6.646 6.653 226,057 +0.00(+0.00%)
Jan 15, 2020 6.611 6.653 6.590 6.653 187,884 +0.03(+0.53%)
Jan 14, 2020 6.604 6.618 6.555 6.618 100,201 +0.03(+0.42%)
Jan 13, 2020 6.535 6.597 6.493 6.590 179,902 +0.08(+1.17%)
Jan 10, 2020 6.514 6.514 6.479 6.514 129,032 +0.01(+0.11%)
Jan 09, 2020 6.514 6.514 6.458 6.507 155,990 -0.01(-0.21%)
Jan 08, 2020 6.493 6.521 6.465 6.521 321,165 +0.03(+0.54%)
Jan 07, 2020 6.500 6.507 6.465 6.486 138,880 -0.03(-0.53%)
Jan 06, 2020 6.493 6.538 6.465 6.521 254,540 +0.06(+0.97%)
Jan 03, 2020 6.423 6.486 6.396 6.458 76,671 +0.04(+0.65%)
Jan 02, 2020 6.500 6.500 6.416 6.416 127,244 -0.02(-0.27%)
Dec 31, 2019 6.351 6.455 6.351 6.434 228,978 +0.03(+0.54%)
Dec 30, 2019 6.427 6.482 6.344 6.399 263,749 -0.05(-0.75%)
Dec 27, 2019 6.551 6.558 6.406 6.448 292,930 -0.07(-1.06%)
Dec 26, 2019 6.406 6.530 6.392 6.517 326,478 +0.12(+1.94%)
Dec 24, 2019 6.358 6.392 6.330 6.392 159,226 +0.08(+1.31%)
Dec 23, 2019 6.289 6.323 6.282 6.310 275,376 +0.00(+0.00%)
Dec 20, 2019 6.255 6.344 6.237 6.310 368,918 +0.08(+1.33%)
Dec 19, 2019 6.206 6.241 6.172 6.227 225,588 +0.02(+0.33%)
Dec 18, 2019 6.123 6.206 6.110 6.206 183,805 +0.04(+0.67%)
Dec 17, 2019 6.103 6.214 6.103 6.165 379,226 +0.08(+1.36%)
Dec 16, 2019 6.048 6.096 6.034 6.082 309,347 +0.07(+1.15%)
Dec 13, 2019 6.041 6.041 5.951 6.013 193,305 -0.03(-0.46%)
Dec 12, 2019 5.965 6.096 5.951 6.041 241,905 +0.12(+2.10%)
Dec 11, 2019 5.958 5.995 5.903 5.917 260,141 -0.05(-0.81%)
Dec 10, 2019 5.917 5.972 5.882 5.965 322,768 +0.07(+1.17%)
Dec 09, 2019 5.710 5.896 5.703 5.896 331,659 +0.17(+2.89%)
Dec 06, 2019 5.675 5.751 5.675 5.730 222,598 +0.06(+1.09%)
Dec 05, 2019 5.737 5.737 5.661 5.668 250,928 -0.06(-1.08%)
Dec 04, 2019 5.758 5.758 5.696 5.730 234,094 +0.02(+0.36%)
Dec 03, 2019 5.730 5.730 5.655 5.710 281,324 -0.04(-0.72%)
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.