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 (%)
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%)
Oct 03, 2022 5.013 5.103 5.013 5.058 100,354 +0.16(+3.26%)
Sep 30, 2022 4.889 4.961 4.881 4.898 133,677 +0.00(+0.00%)
Sep 29, 2022 5.015 5.015 4.845 4.898 255,105 -0.11(-2.14%)
Sep 28, 2022 4.845 5.050 4.845 5.006 278,197 +0.17(+3.51%)
Sep 27, 2022 4.889 4.952 4.800 4.836 104,422 +0.03(+0.56%)
Sep 26, 2022 4.916 4.979 4.782 4.809 220,762 -0.21(-4.10%)
Sep 23, 2022 5.327 5.355 4.988 5.015 177,887 -0.34(-6.34%)
Sep 22, 2022 5.515 5.515 5.336 5.354 104,281 -0.13(-2.44%)
Sep 21, 2022 5.551 5.622 5.488 5.488 76,661 -0.02(-0.32%)
Sep 20, 2022 5.631 5.631 5.497 5.506 97,817 -0.12(-2.07%)
Sep 19, 2022 5.462 5.649 5.453 5.622 66,439 +0.11(+1.94%)
Sep 16, 2022 5.605 5.605 5.497 5.515 66,108 -0.12(-2.06%)
Sep 15, 2022 5.658 5.721 5.614 5.631 49,011 -0.05(-0.94%)
Sep 14, 2022 5.676 5.712 5.649 5.685 34,599 +0.09(+1.60%)
Sep 13, 2022 5.703 5.748 5.574 5.596 43,518 -0.13(-2.19%)
Sep 12, 2022 5.721 5.783 5.685 5.721 56,636 +0.04(+0.79%)
Sep 09, 2022 5.596 5.685 5.596 5.676 42,870 +0.15(+2.75%)
Sep 08, 2022 5.560 5.560 5.506 5.524 64,842 -0.02(-0.32%)
Sep 07, 2022 5.506 5.577 5.479 5.542 72,605 -0.04(-0.64%)
Sep 06, 2022 5.614 5.631 5.560 5.578 39,657 +0.03(+0.48%)
Sep 02, 2022 5.578 5.627 5.524 5.551 41,469 +0.04(+0.81%)
Sep 01, 2022 5.560 5.578 5.479 5.506 29,703 -0.10(-1.79%)
Aug 31, 2022 5.758 5.847 5.580 5.607 80,326 -0.09(-1.56%)
Aug 30, 2022 5.767 5.767 5.666 5.696 75,704 -0.06(-1.08%)
Aug 29, 2022 5.856 5.856 5.731 5.758 109,852 -0.04(-0.77%)
Aug 26, 2022 5.909 5.909 5.785 5.802 49,174 -0.04(-0.76%)
Aug 25, 2022 5.856 5.865 5.826 5.847 73,704 +0.02(+0.30%)
Aug 24, 2022 5.767 5.847 5.767 5.829 81,163 +0.06(+1.08%)
Aug 23, 2022 5.705 5.776 5.705 5.767 89,586 +0.10(+1.72%)
Aug 22, 2022 5.633 5.696 5.625 5.669 92,128 -0.03(-0.47%)
Aug 19, 2022 5.705 5.740 5.696 5.696 58,232 -0.03(-0.47%)
Aug 18, 2022 5.696 5.749 5.687 5.722 40,951 +0.07(+1.26%)
Aug 17, 2022 5.696 5.722 5.651 5.651 84,364 -0.05(-0.93%)
Aug 16, 2022 5.669 5.713 5.625 5.705 90,664 +0.04(+0.63%)
Aug 15, 2022 5.571 5.678 5.509 5.669 66,795 +0.02(+0.31%)
Aug 12, 2022 5.607 5.669 5.545 5.651 100,460 +0.11(+1.92%)
Aug 11, 2022 5.554 5.651 5.527 5.545 151,080 +0.03(+0.48%)
Aug 10, 2022 5.491 5.527 5.456 5.518 55,105 +0.07(+1.30%)
Aug 09, 2022 5.500 5.500 5.394 5.447 75,553 +0.03(+0.49%)
Aug 08, 2022 5.385 5.447 5.367 5.420 43,119 +0.07(+1.33%)
Aug 05, 2022 5.385 5.402 5.349 5.349 72,461 -0.04(-0.82%)
Aug 04, 2022 5.518 5.518 5.349 5.394 96,423 -0.12(-2.25%)
Aug 03, 2022 5.545 5.589 5.456 5.518 152,778 -0.03(-0.48%)
Aug 02, 2022 5.598 5.607 5.540 5.545 91,941 -0.06(-1.11%)
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.