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 (%)
Jul 31, 2017 7.088 7.120 7.072 7.093 164,679 -0.01(-0.08%)
Jul 28, 2017 7.115 7.130 7.088 7.098 38,480 +0.01(+0.08%)
Jul 27, 2017 7.136 7.136 7.082 7.093 55,321 -0.02(-0.23%)
Jul 26, 2017 7.109 7.136 7.077 7.109 140,193 +0.02(+0.30%)
Jul 25, 2017 7.088 7.115 7.063 7.088 267,117 +0.06(+0.84%)
Jul 24, 2017 7.029 7.056 6.991 7.029 110,593 +0.01(+0.08%)
Jul 21, 2017 7.040 7.072 6.986 7.024 123,848 -0.02(-0.30%)
Jul 20, 2017 6.997 7.066 6.970 7.045 123,084 +0.03(+0.38%)
Jul 19, 2017 7.024 7.040 6.970 7.018 117,187 +0.00(+0.00%)
Jul 18, 2017 6.991 7.034 6.895 7.018 161,739 +0.03(+0.46%)
Jul 17, 2017 7.013 7.048 6.916 6.986 164,890 +0.02(+0.31%)
Jul 14, 2017 6.863 6.991 6.863 6.965 221,218 +0.10(+1.48%)
Jul 13, 2017 6.911 6.943 6.825 6.863 158,537 -0.06(-0.93%)
Jul 12, 2017 6.938 7.040 6.895 6.927 146,834 +0.02(+0.31%)
Jul 11, 2017 6.820 7.007 6.809 6.906 260,403 +0.02(+0.31%)
Jul 10, 2017 6.879 6.927 6.831 6.884 90,288 +0.01(+0.08%)
Jul 07, 2017 6.911 6.927 6.809 6.879 122,460 -0.03(-0.39%)
Jul 06, 2017 6.868 7.013 6.842 6.906 96,187 +0.07(+1.02%)
Jul 05, 2017 6.954 7.011 6.831 6.836 156,114 -0.21(-3.04%)
Jul 03, 2017 7.056 7.157 7.007 7.050 92,131 +0.07(+0.96%)
Jun 30, 2017 7.005 7.015 6.952 6.983 115,309 +0.03(+0.38%)
Jun 29, 2017 6.978 7.010 6.898 6.957 148,349 +0.02(+0.23%)
Jun 28, 2017 6.888 6.983 6.829 6.941 116,752 +0.09(+1.32%)
Jun 27, 2017 6.776 6.941 6.750 6.851 260,138 +0.07(+1.10%)
Jun 26, 2017 6.792 6.792 6.638 6.776 156,032 +0.01(+0.16%)
Jun 23, 2017 6.553 6.787 6.484 6.766 269,813 +0.30(+4.60%)
Jun 22, 2017 6.399 6.500 6.399 6.468 226,228 +0.13(+2.01%)
Jun 21, 2017 6.405 6.474 6.330 6.341 245,770 -0.07(-1.08%)
Jun 20, 2017 6.479 6.479 6.367 6.410 318,411 -0.11(-1.71%)
Jun 19, 2017 6.628 6.633 6.521 6.521 129,811 -0.08(-1.21%)
Jun 16, 2017 6.596 6.649 6.537 6.601 406,515 +0.04(+0.57%)
Jun 15, 2017 6.612 6.649 6.505 6.564 197,499 -0.07(-1.04%)
Jun 14, 2017 6.691 6.723 6.596 6.633 209,609 -0.06(-0.95%)
Jun 13, 2017 6.718 6.770 6.697 6.697 198,037 -0.05(-0.79%)
Jun 12, 2017 6.792 6.792 6.723 6.750 135,117 +0.03(+0.47%)
Jun 09, 2017 6.691 6.751 6.691 6.718 130,781 +0.05(+0.72%)
Jun 08, 2017 6.638 6.723 6.638 6.670 122,273 +0.00(+0.00%)
Jun 07, 2017 6.723 6.851 6.670 6.670 287,111 -0.11(-1.64%)
Jun 06, 2017 6.734 6.805 6.681 6.782 242,036 +0.04(+0.55%)
Jun 05, 2017 6.782 6.813 6.691 6.744 231,068 -0.08(-1.24%)
Jun 02, 2017 6.851 6.872 6.824 6.829 85,149 -0.03(-0.39%)
Jun 01, 2017 6.856 6.925 6.856 6.856 123,857 -0.00(-0.04%)
May 31, 2017 6.853 6.895 6.827 6.859 209,076 -0.04(-0.61%)
May 30, 2017 6.911 6.953 6.885 6.901 138,188 -0.06(-0.83%)
May 26, 2017 6.969 7.032 6.959 6.959 103,023 -0.04(-0.60%)
May 25, 2017 7.053 7.053 6.943 7.001 131,181 -0.03(-0.45%)
May 24, 2017 7.143 7.143 6.990 7.032 150,742 -0.07(-0.96%)
May 23, 2017 7.154 7.154 7.083 7.101 98,471 +0.02(+0.30%)
May 22, 2017 7.064 7.096 7.014 7.080 244,564 +0.07(+1.05%)
May 19, 2017 6.943 7.011 6.919 7.006 181,917 +0.09(+1.37%)
May 18, 2017 6.895 6.945 6.848 6.911 155,970 +0.01(+0.08%)
May 17, 2017 6.974 7.019 6.906 6.906 118,572 -0.09(-1.28%)
May 16, 2017 7.064 7.064 6.969 6.996 137,150 -0.02(-0.23%)
May 15, 2017 7.011 7.075 6.885 7.011 362,399 +0.06(+0.91%)
May 12, 2017 6.938 6.995 6.938 6.948 168,600 +0.01(+0.08%)
May 11, 2017 6.974 6.990 6.911 6.943 147,424 -0.02(-0.23%)
May 10, 2017 6.959 6.996 6.917 6.959 163,943 +0.03(+0.46%)
May 09, 2017 6.964 6.996 6.927 6.927 161,887 -0.08(-1.20%)
May 08, 2017 7.001 7.049 6.948 7.011 115,461 +0.01(+0.15%)
May 05, 2017 6.880 7.001 6.864 7.001 260,041 +0.10(+1.45%)
May 04, 2017 7.027 7.053 6.832 6.901 171,565 -0.17(-2.46%)
May 03, 2017 7.122 7.133 7.059 7.075 120,401 -0.08(-1.18%)
May 02, 2017 7.185 7.189 7.138 7.159 167,299 +0.01(+0.15%)
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.