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 (%)
Nov 30, 2022 5.642 5.768 5.569 5.723 168,488 +0.08(+1.44%)
Nov 29, 2022 5.542 5.651 5.542 5.642 102,099 +0.12(+2.13%)
Nov 28, 2022 5.551 5.565 5.497 5.524 96,200 -0.06(-1.13%)
Nov 25, 2022 5.533 5.619 5.533 5.587 40,369 +0.04(+0.65%)
Nov 23, 2022 5.587 5.601 5.515 5.551 93,376 -0.05(-0.81%)
Nov 22, 2022 5.533 5.614 5.479 5.596 148,170 +0.18(+3.34%)
Nov 21, 2022 5.488 5.488 5.352 5.415 275,715 -0.07(-1.32%)
Nov 18, 2022 5.361 5.515 5.361 5.488 74,944 +0.06(+1.17%)
Nov 17, 2022 5.442 5.442 5.370 5.424 83,672 -0.05(-0.83%)
Nov 16, 2022 5.470 5.515 5.433 5.470 197,417 -0.04(-0.66%)
Nov 15, 2022 5.542 5.578 5.470 5.506 219,784 +0.02(+0.33%)
Nov 14, 2022 5.506 5.551 5.479 5.488 75,990 +0.00(+0.00%)
Nov 11, 2022 5.542 5.551 5.465 5.488 79,868 -0.02(-0.33%)
Nov 10, 2022 5.397 5.515 5.397 5.506 79,196 +0.19(+3.58%)
Nov 09, 2022 5.433 5.479 5.311 5.316 127,554 -0.18(-3.29%)
Nov 08, 2022 5.470 5.506 5.424 5.497 130,955 +0.05(+1.00%)
Nov 07, 2022 5.479 5.497 5.424 5.442 34,181 -0.01(-0.18%)
Nov 04, 2022 5.479 5.515 5.361 5.452 53,538 +0.05(+0.85%)
Nov 03, 2022 5.361 5.429 5.352 5.406 55,079 +0.01(+0.17%)
Nov 02, 2022 5.460 5.533 5.370 5.397 110,224 -0.09(-1.65%)
Nov 01, 2022 5.488 5.533 5.488 5.488 58,567 +0.02(+0.29%)
Oct 31, 2022 5.436 5.508 5.400 5.472 34,314 +0.04(+0.83%)
Oct 28, 2022 5.418 5.445 5.355 5.427 51,165 +0.05(+1.01%)
Oct 27, 2022 5.355 5.426 5.355 5.373 45,496 +0.06(+1.19%)
Oct 26, 2022 5.283 5.328 5.267 5.310 80,194 +0.04(+0.85%)
Oct 25, 2022 5.139 5.265 5.139 5.265 62,980 +0.10(+1.92%)
Oct 24, 2022 5.175 5.211 5.164 5.166 68,611 -0.04(-0.69%)
Oct 21, 2022 5.094 5.203 5.058 5.202 67,563 +0.11(+2.12%)
Oct 20, 2022 5.157 5.175 5.088 5.094 22,008 -0.04(-0.70%)
Oct 19, 2022 5.166 5.166 5.130 5.130 23,269 -0.04(-0.70%)
Oct 18, 2022 5.157 5.256 5.121 5.166 50,445 +0.06(+1.23%)
Oct 17, 2022 5.139 5.160 5.067 5.103 86,383 +0.06(+1.25%)
Oct 14, 2022 5.112 5.112 4.995 5.040 104,138 -0.05(-0.88%)
Oct 13, 2022 4.860 5.094 4.860 5.085 69,631 +0.16(+3.29%)
Oct 12, 2022 4.986 4.986 4.923 4.923 75,285 -0.05(-1.09%)
Oct 11, 2022 4.932 5.049 4.887 4.977 80,853 +0.03(+0.55%)
Oct 10, 2022 5.022 5.094 4.932 4.950 76,766 -0.08(-1.61%)
Oct 07, 2022 5.067 5.112 4.995 5.031 95,688 -0.05(-1.06%)
Oct 06, 2022 5.112 5.175 5.068 5.085 59,262 -0.04(-0.88%)
Oct 05, 2022 5.193 5.202 5.094 5.130 235,156 -0.06(-1.21%)
Oct 04, 2022 5.121 5.256 5.121 5.193 72,023 +0.13(+2.67%)
Oct 03, 2022 5.013 5.103 5.013 5.058 100,362 +0.16(+3.26%)
Sep 30, 2022 4.889 4.961 4.880 4.898 133,687 +0.00(+0.00%)
Sep 29, 2022 5.014 5.014 4.844 4.898 255,125 -0.11(-2.14%)
Sep 28, 2022 4.844 5.050 4.844 5.005 278,219 +0.17(+3.51%)
Sep 27, 2022 4.889 4.952 4.800 4.835 104,431 +0.03(+0.56%)
Sep 26, 2022 4.916 4.979 4.782 4.809 220,779 -0.21(-4.10%)
Sep 23, 2022 5.327 5.355 4.987 5.014 177,901 -0.34(-6.34%)
Sep 22, 2022 5.515 5.515 5.336 5.354 104,290 -0.13(-2.44%)
Sep 21, 2022 5.551 5.622 5.488 5.488 76,667 -0.02(-0.32%)
Sep 20, 2022 5.631 5.631 5.497 5.506 97,825 -0.12(-2.07%)
Sep 19, 2022 5.461 5.649 5.452 5.622 66,445 +0.11(+1.94%)
Sep 16, 2022 5.604 5.604 5.497 5.515 66,113 -0.12(-2.06%)
Sep 15, 2022 5.658 5.720 5.613 5.631 49,015 -0.05(-0.94%)
Sep 14, 2022 5.676 5.711 5.649 5.685 34,602 +0.09(+1.60%)
Sep 13, 2022 5.702 5.747 5.574 5.595 43,521 -0.13(-2.19%)
Sep 12, 2022 5.720 5.783 5.685 5.720 56,640 +0.04(+0.79%)
Sep 09, 2022 5.595 5.685 5.595 5.676 42,873 +0.15(+2.75%)
Sep 08, 2022 5.559 5.559 5.506 5.524 64,847 -0.02(-0.32%)
Sep 07, 2022 5.506 5.577 5.479 5.542 72,610 -0.04(-0.64%)
Sep 06, 2022 5.613 5.631 5.559 5.577 39,660 +0.03(+0.48%)
Sep 02, 2022 5.577 5.627 5.524 5.551 41,473 +0.04(+0.81%)
Sep 01, 2022 5.559 5.577 5.479 5.506 29,705 -0.10(-1.79%)
Aug 31, 2022 5.757 5.846 5.580 5.606 80,332 -0.09(-1.56%)
Aug 30, 2022 5.766 5.766 5.665 5.695 75,710 -0.06(-1.08%)
Aug 29, 2022 5.855 5.855 5.731 5.757 109,861 -0.04(-0.77%)
Aug 26, 2022 5.908 5.908 5.784 5.802 49,178 -0.04(-0.76%)
Aug 25, 2022 5.855 5.864 5.825 5.846 73,710 +0.02(+0.30%)
Aug 24, 2022 5.766 5.846 5.766 5.829 81,169 +0.06(+1.08%)
Aug 23, 2022 5.704 5.775 5.704 5.766 89,593 +0.10(+1.72%)
Aug 22, 2022 5.633 5.695 5.624 5.669 92,135 -0.03(-0.47%)
Aug 19, 2022 5.704 5.740 5.695 5.695 58,236 -0.03(-0.47%)
Aug 18, 2022 5.695 5.749 5.686 5.722 40,954 +0.07(+1.26%)
Aug 17, 2022 5.695 5.722 5.651 5.651 84,370 -0.05(-0.93%)
Aug 16, 2022 5.669 5.713 5.624 5.704 90,671 +0.04(+0.63%)
Aug 15, 2022 5.571 5.677 5.509 5.669 66,800 +0.02(+0.31%)
Aug 12, 2022 5.606 5.669 5.544 5.651 100,468 +0.11(+1.92%)
Aug 11, 2022 5.553 5.651 5.526 5.544 151,092 +0.03(+0.48%)
Aug 10, 2022 5.491 5.526 5.455 5.518 55,110 +0.07(+1.31%)
Aug 09, 2022 5.500 5.500 5.393 5.446 75,559 +0.03(+0.49%)
Aug 08, 2022 5.384 5.446 5.367 5.420 43,122 +0.07(+1.33%)
Aug 05, 2022 5.384 5.402 5.349 5.349 72,467 -0.04(-0.82%)
Aug 04, 2022 5.518 5.518 5.349 5.393 96,430 -0.12(-2.25%)
Aug 03, 2022 5.544 5.589 5.455 5.518 152,790 -0.03(-0.48%)
Aug 02, 2022 5.598 5.606 5.540 5.544 91,948 -0.06(-1.11%)
Aug 01, 2022 5.633 5.660 5.526 5.606 110,759 -0.05(-0.83%)
Jul 29, 2022 5.671 5.733 5.644 5.653 68,172 +0.04(+0.63%)
Jul 28, 2022 5.600 5.653 5.521 5.618 84,976 +0.07(+1.27%)
Jul 27, 2022 5.450 5.653 5.423 5.547 147,844 +0.13(+2.45%)
Jul 26, 2022 5.432 5.503 5.406 5.415 110,223 -0.01(-0.16%)
Jul 25, 2022 5.264 5.441 5.264 5.423 112,727 +0.17(+3.19%)
Jul 22, 2022 5.282 5.348 5.229 5.256 66,053 +0.00(+0.00%)
Jul 21, 2022 5.220 5.291 5.158 5.256 109,332 -0.01(-0.17%)
Jul 20, 2022 5.256 5.382 5.256 5.264 49,741 +0.01(+0.17%)
Jul 19, 2022 5.211 5.326 5.194 5.256 80,618 +0.08(+1.54%)
Jul 18, 2022 5.158 5.255 5.105 5.176 73,732 +0.10(+1.91%)
Jul 15, 2022 5.088 5.199 4.999 5.079 77,304 +0.07(+1.41%)
Jul 14, 2022 4.991 5.044 4.920 5.008 94,424 -0.04(-0.87%)
Jul 13, 2022 4.991 5.114 4.991 5.052 50,072 +0.06(+1.24%)
Jul 12, 2022 5.105 5.105 4.991 4.991 110,316 -0.14(-2.75%)
Jul 11, 2022 5.097 5.132 5.044 5.132 41,376 +0.02(+0.35%)
Jul 08, 2022 5.114 5.150 5.072 5.114 36,511 +0.06(+1.22%)
Jul 07, 2022 5.008 5.105 5.008 5.052 88,462 +0.10(+1.96%)
Jul 06, 2022 4.911 4.999 4.779 4.955 228,226 +0.02(+0.36%)
Jul 05, 2022 5.105 5.194 4.849 4.938 133,633 -0.19(-3.79%)
Jul 01, 2022 5.079 5.176 5.031 5.132 85,805 +0.06(+1.18%)
Jun 30, 2022 5.046 5.116 5.020 5.072 68,919 +0.00(+0.00%)
Jun 29, 2022 5.195 5.248 5.050 5.072 147,298 -0.07(-1.37%)
Jun 28, 2022 5.160 5.186 5.081 5.142 100,110 +0.11(+2.09%)
Jun 27, 2022 4.967 5.052 4.967 5.037 98,905 +0.11(+2.14%)
Jun 24, 2022 4.862 4.949 4.862 4.932 128,906 +0.07(+1.44%)
Jun 23, 2022 4.932 5.002 4.748 4.862 160,569 -0.05(-1.07%)
Jun 22, 2022 4.967 5.002 4.914 4.914 134,566 -0.11(-2.10%)
Jun 21, 2022 4.879 5.090 4.879 5.020 108,803 +0.19(+4.00%)
Jun 17, 2022 4.941 4.993 4.721 4.827 165,634 -0.17(-3.34%)
Jun 16, 2022 5.090 5.151 4.968 4.993 187,552 -0.23(-4.37%)
Jun 15, 2022 5.371 5.371 5.160 5.221 165,475 -0.03(-0.50%)
Jun 14, 2022 5.450 5.546 5.213 5.248 113,112 -0.16(-2.92%)
Jun 13, 2022 5.660 5.660 5.353 5.406 188,261 -0.34(-5.95%)
Jun 10, 2022 5.827 5.827 5.651 5.748 158,791 -0.04(-0.61%)
Jun 09, 2022 5.792 5.827 5.766 5.783 104,493 -0.05(-0.90%)
Jun 08, 2022 5.853 5.853 5.792 5.836 99,382 -0.02(-0.30%)
Jun 07, 2022 5.739 5.862 5.739 5.853 67,618 +0.08(+1.37%)
Jun 06, 2022 5.809 5.809 5.730 5.774 80,032 +0.01(+0.15%)
Jun 03, 2022 5.792 5.792 5.730 5.766 88,279 -0.01(-0.15%)
Jun 02, 2022 5.730 5.836 5.651 5.774 127,792 +0.06(+1.08%)
Jun 01, 2022 5.748 5.748 5.608 5.713 117,071 +0.09(+1.52%)
May 31, 2022 5.662 5.706 5.627 5.627 185,837 -0.01(-0.15%)
May 27, 2022 5.531 5.671 5.531 5.636 82,863 +0.05(+0.94%)
May 26, 2022 5.549 5.654 5.549 5.584 78,299 +0.06(+1.11%)
May 25, 2022 5.427 5.576 5.427 5.523 50,841 +0.08(+1.44%)
May 24, 2022 5.392 5.453 5.387 5.444 96,255 +0.03(+0.65%)
May 23, 2022 5.418 5.501 5.409 5.409 85,182 +0.02(+0.32%)
May 20, 2022 5.462 5.470 5.322 5.392 84,067 -0.01(-0.16%)
May 19, 2022 5.305 5.427 5.287 5.401 127,056 -0.01(-0.16%)
May 18, 2022 5.470 5.487 5.370 5.409 130,316 -0.04(-0.80%)
May 17, 2022 5.418 5.470 5.374 5.453 62,564 +0.09(+1.63%)
May 16, 2022 5.305 5.392 5.296 5.366 98,826 +0.09(+1.65%)
May 13, 2022 5.174 5.278 5.161 5.278 74,964 +0.17(+3.42%)
May 12, 2022 5.147 5.174 5.069 5.104 173,495 -0.07(-1.35%)
May 11, 2022 5.235 5.383 5.165 5.174 106,348 -0.03(-0.50%)
May 10, 2022 5.305 5.322 5.117 5.200 181,717 -0.04(-0.83%)
May 09, 2022 5.409 5.409 5.217 5.243 204,105 -0.19(-3.53%)
May 06, 2022 5.427 5.453 5.366 5.435 94,341 +0.02(+0.32%)
May 05, 2022 5.549 5.549 5.357 5.418 102,255 -0.10(-1.90%)
May 04, 2022 5.427 5.531 5.383 5.523 157,853 +0.15(+2.76%)
May 03, 2022 5.191 5.401 5.191 5.374 117,831 +0.14(+2.67%)
May 02, 2022 5.278 5.291 5.095 5.235 210,967 -0.05(-0.87%)
Apr 29, 2022 5.445 5.445 5.272 5.281 132,323 -0.16(-3.03%)
Apr 28, 2022 5.454 5.497 5.341 5.445 89,241 +0.05(+0.96%)
Apr 27, 2022 5.428 5.437 5.281 5.393 64,305 +0.04(+0.81%)
Apr 26, 2022 5.393 5.463 5.333 5.350 107,511 -0.03(-0.64%)
Apr 25, 2022 5.541 5.541 5.237 5.385 367,756 -0.23(-4.02%)
Apr 22, 2022 5.697 5.714 5.601 5.610 120,617 -0.13(-2.27%)
Apr 21, 2022 5.801 5.879 5.731 5.740 115,790 -0.06(-1.05%)
Apr 20, 2022 5.671 5.815 5.671 5.801 72,845 +0.13(+2.29%)
Apr 19, 2022 5.636 5.714 5.593 5.671 97,754 +0.03(+0.62%)
Apr 18, 2022 5.532 5.662 5.532 5.636 203,927 +0.00(+0.00%)
Apr 14, 2022 5.610 5.671 5.558 5.636 82,455 +0.03(+0.46%)
Apr 13, 2022 5.541 5.610 5.522 5.610 138,535 +0.07(+1.25%)
Apr 12, 2022 5.515 5.567 5.489 5.541 98,477 +0.10(+1.75%)
Apr 11, 2022 5.515 5.529 5.445 5.445 123,680 -0.08(-1.41%)
Apr 08, 2022 5.419 5.549 5.419 5.523 211,298 +0.04(+0.79%)
Apr 07, 2022 5.506 5.506 5.428 5.480 81,111 -0.01(-0.16%)
Apr 06, 2022 5.471 5.515 5.445 5.489 78,189 +0.02(+0.32%)
Apr 05, 2022 5.506 5.567 5.463 5.471 125,996 -0.03(-0.63%)
Apr 04, 2022 5.515 5.515 5.454 5.506 74,800 +0.01(+0.16%)
Apr 01, 2022 5.454 5.506 5.445 5.497 74,228 +0.06(+1.08%)
Mar 31, 2022 5.430 5.499 5.430 5.439 151,042 +0.01(+0.16%)
Mar 30, 2022 5.404 5.469 5.396 5.430 85,953 +0.01(+0.16%)
Mar 29, 2022 5.361 5.422 5.318 5.422 61,317 +0.03(+0.64%)
Mar 28, 2022 5.396 5.396 5.301 5.387 90,862 +0.00(+0.00%)
Mar 25, 2022 5.318 5.387 5.318 5.387 141,653 +0.09(+1.79%)
Mar 24, 2022 5.232 5.301 5.232 5.292 32,407 +0.05(+0.99%)
Mar 23, 2022 5.353 5.353 5.215 5.241 81,592 +0.06(+1.16%)
Mar 22, 2022 5.223 5.223 5.180 5.180 105,828 -0.03(-0.66%)
Mar 21, 2022 5.128 5.215 5.128 5.215 137,242 +0.10(+2.02%)
Mar 18, 2022 5.103 5.128 5.038 5.111 138,231 +0.00(+0.00%)
Mar 17, 2022 5.120 5.128 5.016 5.111 160,152 +0.12(+2.42%)
Mar 16, 2022 5.060 5.085 4.960 4.991 201,485 +0.00(+0.00%)
Mar 15, 2022 4.973 5.034 4.931 4.991 152,122 -0.01(-0.17%)
Mar 14, 2022 5.154 5.154 4.986 4.999 128,726 -0.17(-3.33%)
Mar 11, 2022 5.232 5.275 5.172 5.172 182,396 -0.05(-0.99%)
Mar 10, 2022 5.206 5.258 5.163 5.223 477,120 -0.01(-0.16%)
Mar 09, 2022 5.249 5.318 5.197 5.232 144,386 -0.07(-1.30%)
Mar 08, 2022 5.344 5.439 5.275 5.301 209,553 +0.02(+0.33%)
Mar 07, 2022 5.370 5.430 5.258 5.284 229,053 -0.06(-1.13%)
Mar 04, 2022 5.284 5.361 5.258 5.344 158,681 +0.04(+0.81%)
Mar 03, 2022 5.335 5.344 5.292 5.301 167,613 -0.04(-0.81%)
Mar 02, 2022 5.241 5.344 5.232 5.344 187,496 +0.14(+2.65%)
Mar 01, 2022 5.241 5.241 5.128 5.206 168,314 +0.04(+0.79%)
Feb 28, 2022 5.028 5.182 5.028 5.165 135,127 +0.11(+2.20%)
Feb 25, 2022 4.908 5.054 4.985 5.054 116,874 +0.17(+3.51%)
Feb 24, 2022 4.848 4.891 4.788 4.882 116,087 +0.04(+0.88%)
Feb 23, 2022 4.882 4.917 4.822 4.840 126,084 -0.03(-0.70%)
Feb 22, 2022 4.968 4.977 4.840 4.874 167,016 -0.09(-1.73%)
Feb 18, 2022 4.960 0 -0.06(-1.19%)
Feb 17, 2022 5.097 5.097 4.977 5.019 114,295 -0.05(-1.01%)
Feb 16, 2022 5.062 5.114 5.054 5.071 55,837 +0.02(+0.34%)
Feb 15, 2022 5.011 5.079 4.968 5.054 359,935 +0.06(+1.20%)
Feb 14, 2022 5.139 5.139 4.994 4.994 264,379 -0.15(-2.83%)
Feb 11, 2022 5.079 5.174 5.071 5.139 192,689 +0.08(+1.52%)
Feb 10, 2022 5.182 5.191 5.058 5.062 171,652 -0.10(-1.99%)
Feb 09, 2022 5.131 5.199 5.131 5.165 124,810 +0.05(+1.00%)
Feb 08, 2022 5.157 5.174 5.105 5.114 95,215 -0.04(-0.83%)
Feb 07, 2022 5.148 5.180 5.123 5.157 126,980 -0.03(-0.50%)
Feb 04, 2022 5.251 5.251 5.139 5.182 268,381 -0.05(-0.98%)
Feb 03, 2022 5.242 5.268 5.182 5.234 242,613 -0.03(-0.49%)
Feb 02, 2022 5.225 5.277 5.174 5.259 101,975 +0.02(+0.33%)
Feb 01, 2022 5.251 5.311 5.148 5.242 165,038 +0.07(+1.28%)
Jan 31, 2022 5.125 5.201 5.176 115,230 +0.06(+1.16%)
Jan 28, 2022 5.108 5.125 5.048 5.116 145,208 +0.01(+0.17%)
Jan 27, 2022 5.133 5.159 5.057 5.108 82,701 +0.06(+1.18%)
Jan 26, 2022 5.082 5.184 5.048 5.048 155,342 +0.01(+0.17%)
Jan 25, 2022 4.818 5.082 4.818 5.040 141,581 +0.14(+2.78%)
Jan 24, 2022 4.878 4.920 4.682 4.903 246,254 +0.02(+0.35%)
Jan 21, 2022 5.031 5.042 4.852 4.886 274,162 -0.19(-3.69%)
Jan 20, 2022 5.218 5.235 5.048 5.074 124,226 -0.14(-2.61%)
Jan 19, 2022 5.167 5.276 5.082 5.210 305,905 +0.08(+1.49%)
Jan 18, 2022 5.125 5.167 5.082 5.133 252,835 +0.01(+0.17%)
Jan 14, 2022 5.125 0 -0.04(-0.82%)
Jan 13, 2022 5.133 5.201 5.108 5.167 380,465 +0.04(+0.83%)
Jan 12, 2022 5.091 5.133 5.023 5.125 330,975 +0.09(+1.69%)
Jan 11, 2022 5.040 5.105 5.014 5.040 278,497 +0.01(+0.17%)
Jan 10, 2022 5.006 5.031 4.954 5.031 220,583 +0.02(+0.34%)
Jan 07, 2022 4.937 5.023 4.869 5.014 389,373 +0.12(+2.43%)
Jan 06, 2022 4.827 4.912 4.818 4.895 319,101 +0.12(+2.50%)
Jan 05, 2022 4.818 4.885 4.776 4.776 153,814 -0.03(-0.53%)
Jan 04, 2022 4.742 4.832 4.742 4.801 155,726 +0.10(+2.17%)
Jan 03, 2022 4.665 4.725 4.640 4.699 137,802 +0.07(+1.61%)
Dec 31, 2021 4.582 4.650 4.565 4.625 153,013 +0.06(+1.30%)
Dec 30, 2021 4.608 4.608 4.557 4.565 203,444 -0.02(-0.37%)
Dec 29, 2021 4.591 4.608 4.544 4.582 135,635 +0.00(+0.00%)
Dec 28, 2021 4.574 4.635 4.565 4.582 227,267 +0.03(+0.56%)
Dec 27, 2021 4.506 4.574 4.481 4.557 144,390 +0.05(+1.13%)
Dec 23, 2021 4.506 4.523 4.472 4.506 121,497 +0.04(+0.95%)
Dec 22, 2021 4.405 4.523 4.405 4.464 271,272 -0.03(-0.75%)
Dec 21, 2021 4.464 4.523 4.464 4.498 84,603 +0.06(+1.33%)
Dec 20, 2021 4.405 4.447 4.342 4.439 208,609 -0.01(-0.19%)
Dec 17, 2021 4.481 4.506 4.405 4.447 171,063 -0.04(-0.94%)
Dec 16, 2021 4.523 4.540 4.464 4.489 233,862 -0.01(-0.19%)
Dec 15, 2021 4.481 4.515 4.391 4.498 150,988 +0.08(+1.72%)
Dec 14, 2021 4.456 4.511 4.405 4.422 98,871 -0.04(-0.95%)
Dec 13, 2021 4.532 4.557 4.456 4.464 160,186 -0.08(-1.86%)
Dec 10, 2021 4.608 4.608 4.515 4.549 107,743 +0.02(+0.37%)
Dec 09, 2021 4.532 4.549 4.481 4.532 141,262 -0.01(-0.19%)
Dec 08, 2021 4.540 4.574 4.515 4.540 93,231 +0.03(+0.75%)
Dec 07, 2021 4.557 4.582 4.506 4.506 128,406 +0.03(+0.57%)
Dec 06, 2021 4.472 4.565 4.472 4.481 129,590 +0.02(+0.38%)
Dec 03, 2021 4.515 4.565 4.447 4.464 171,280 -0.03(-0.56%)
Dec 02, 2021 4.439 4.549 4.439 4.489 146,584 -0.01(-0.19%)
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.