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 (%)
May 31, 2018 6.107 6.142 6.060 6.125 260,517 +0.06(+0.96%)
May 30, 2018 6.008 6.101 5.984 6.066 307,600 +0.07(+1.17%)
May 29, 2018 5.996 6.042 5.973 5.996 152,353 +0.04(+0.59%)
May 25, 2018 5.961 5.961 5.961 0 -0.26(-4.14%)
May 24, 2018 6.224 6.246 6.183 6.218 121,110 -0.03(-0.47%)
May 23, 2018 6.335 6.340 6.171 6.247 293,285 -0.09(-1.48%)
May 22, 2018 6.353 6.376 6.318 6.341 134,085 +0.00(+0.00%)
May 21, 2018 6.376 6.405 6.335 6.341 186,445 -0.01(-0.18%)
May 18, 2018 6.429 6.429 6.324 6.353 75,325 -0.04(-0.64%)
May 17, 2018 6.441 6.511 6.394 6.394 159,637 -0.04(-0.64%)
May 16, 2018 6.411 6.435 6.370 6.435 200,660 +0.05(+0.73%)
May 15, 2018 6.376 6.435 6.370 6.388 290,095 -0.03(-0.46%)
May 14, 2018 6.359 6.417 6.324 6.417 145,652 +0.09(+1.39%)
May 11, 2018 6.306 6.359 6.294 6.329 151,760 +0.06(+1.03%)
May 10, 2018 6.242 6.288 6.230 6.265 121,524 +0.04(+0.66%)
May 09, 2018 6.236 6.271 6.207 6.224 170,728 -0.01(-0.19%)
May 08, 2018 6.253 6.292 6.160 6.236 127,524 -0.06(-1.02%)
May 07, 2018 6.265 6.359 6.259 6.300 191,295 +0.10(+1.60%)
May 04, 2018 6.148 6.247 6.142 6.201 94,687 +0.02(+0.38%)
May 03, 2018 6.370 6.376 6.142 6.177 379,859 -0.28(-4.35%)
May 02, 2018 6.598 6.604 6.452 6.458 312,580 -0.18(-2.65%)
May 01, 2018 6.558 6.663 6.522 6.634 246,192 +0.06(+0.84%)
Apr 30, 2018 6.421 6.578 6.421 6.578 174,336 +0.17(+2.62%)
Apr 27, 2018 6.358 6.433 6.335 6.410 135,487 +0.01(+0.18%)
Apr 26, 2018 6.282 6.398 6.268 6.398 206,438 +0.18(+2.89%)
Apr 25, 2018 6.219 6.228 6.172 6.219 99,562 -0.01(-0.19%)
Apr 24, 2018 6.358 6.358 6.196 6.230 94,403 -0.06(-1.01%)
Apr 23, 2018 6.114 6.311 6.114 6.294 204,473 +0.17(+2.84%)
Apr 20, 2018 6.201 6.201 6.103 6.120 124,515 -0.04(-0.66%)
Apr 19, 2018 6.259 6.288 6.161 6.161 162,284 -0.09(-1.48%)
Apr 18, 2018 6.271 6.333 6.224 6.253 138,933 +0.01(+0.19%)
Apr 17, 2018 6.085 6.282 6.085 6.242 152,487 +0.16(+2.57%)
Apr 16, 2018 5.923 6.180 5.900 6.085 260,343 +0.20(+3.45%)
Apr 13, 2018 5.848 5.894 5.772 5.883 191,920 +0.09(+1.50%)
Apr 12, 2018 5.871 5.935 5.796 5.796 236,126 -0.10(-1.67%)
Apr 11, 2018 5.854 5.923 5.825 5.894 144,146 +0.07(+1.19%)
Apr 10, 2018 5.761 5.853 5.725 5.825 139,411 +0.14(+2.45%)
Apr 09, 2018 5.743 5.801 5.680 5.685 149,845 -0.05(-0.91%)
Apr 06, 2018 5.801 5.825 5.680 5.738 167,353 -0.10(-1.80%)
Apr 05, 2018 5.668 5.854 5.639 5.843 176,986 +0.18(+3.18%)
Apr 04, 2018 5.546 5.708 5.546 5.662 154,921 -0.01(-0.10%)
Apr 03, 2018 5.691 5.718 5.570 5.668 395,129 +0.01(+0.10%)
Apr 02, 2018 5.633 5.697 5.587 5.662 300,248 +0.03(+0.57%)
Mar 29, 2018 5.630 5.630 5.630 0 +0.11(+1.97%)
Mar 28, 2018 5.550 5.625 5.510 5.521 234,913 -0.06(-1.03%)
Mar 27, 2018 5.734 5.808 5.567 5.579 373,759 -0.15(-2.60%)
Mar 26, 2018 5.745 5.762 5.659 5.728 370,145 -0.01(-0.20%)
Mar 23, 2018 5.883 5.986 5.665 5.739 489,252 -0.12(-2.05%)
Mar 22, 2018 5.888 5.917 5.820 5.860 101,937 -0.07(-1.26%)
Mar 21, 2018 5.940 6.099 5.877 5.934 300,404 +0.01(+0.10%)
Mar 20, 2018 6.112 6.117 5.877 5.929 365,321 -0.16(-2.64%)
Mar 19, 2018 6.244 6.244 6.037 6.089 245,131 -0.17(-2.75%)
Mar 16, 2018 6.146 6.284 6.096 6.261 301,419 +0.18(+3.02%)
Mar 15, 2018 6.554 6.554 5.917 6.078 661,246 -0.43(-6.61%)
Mar 14, 2018 6.565 6.576 6.456 6.508 113,499 -0.03(-0.53%)
Mar 13, 2018 6.496 6.565 6.496 6.542 118,775 +0.04(+0.62%)
Mar 12, 2018 6.473 6.536 6.473 6.502 93,827 +0.07(+1.16%)
Mar 09, 2018 6.416 6.433 6.387 6.427 150,618 +0.07(+1.08%)
Mar 08, 2018 6.416 6.422 6.341 6.359 175,474 -0.01(-0.18%)
Mar 07, 2018 6.393 6.370 144,347 +0.05(+0.73%)
Mar 06, 2018 6.376 6.390 6.318 6.324 166,251 -0.04(-0.63%)
Mar 05, 2018 6.473 6.496 6.282 6.364 591,193 -0.23(-3.48%)
Mar 02, 2018 6.571 6.594 6.508 6.594 121,110 +0.00(+0.00%)
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.