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, 2023 6.807 6.846 6.758 6.831 50,593 +0.06(+0.94%)
Nov 29, 2023 6.768 6.792 6.719 6.768 31,725 +0.03(+0.43%)
Nov 28, 2023 6.758 6.758 6.710 6.739 31,355 +0.04(+0.58%)
Nov 27, 2023 6.690 6.745 6.651 6.700 27,485 -0.03(-0.43%)
Nov 24, 2023 6.739 6.788 6.708 6.729 15,542 +0.02(+0.29%)
Nov 22, 2023 6.622 6.739 6.622 6.710 56,111 -0.03(-0.43%)
Nov 21, 2023 6.700 6.788 6.693 6.739 52,731 -0.02(-0.29%)
Nov 20, 2023 6.807 6.807 6.690 6.758 47,376 +0.00(+0.00%)
Nov 17, 2023 6.719 6.768 6.642 6.758 37,163 +0.13(+1.91%)
Nov 16, 2023 6.768 6.836 6.632 6.632 90,856 -0.19(-2.85%)
Nov 15, 2023 6.866 6.918 6.749 6.827 101,223 +0.04(+0.57%)
Nov 14, 2023 6.710 6.973 6.690 6.788 113,758 +0.17(+2.50%)
Nov 13, 2023 6.651 6.651 6.585 6.622 45,950 +0.02(+0.32%)
Nov 10, 2023 6.680 6.680 6.583 6.601 14,658 -0.01(-0.17%)
Nov 09, 2023 6.680 6.749 6.583 6.612 60,310 -0.04(-0.59%)
Nov 08, 2023 6.651 6.710 6.593 6.651 73,214 -0.01(-0.15%)
Nov 07, 2023 6.671 6.671 6.622 6.661 30,406 -0.06(-0.83%)
Nov 06, 2023 6.788 6.807 6.700 6.717 69,081 -0.08(-1.18%)
Nov 03, 2023 6.797 6.797 6.725 6.797 34,775 +0.06(+0.87%)
Nov 02, 2023 6.583 6.749 6.573 6.739 42,756 +0.22(+3.44%)
Nov 01, 2023 6.418 6.583 6.398 6.515 50,356 +0.05(+0.72%)
Oct 31, 2023 6.401 6.498 6.391 6.469 29,843 +0.08(+1.21%)
Oct 30, 2023 6.333 6.449 6.314 6.391 25,674 +0.07(+1.07%)
Oct 27, 2023 6.411 6.459 6.323 6.323 101,879 -0.07(-1.06%)
Oct 26, 2023 6.449 6.464 6.323 6.391 34,028 -0.12(-1.79%)
Oct 25, 2023 6.304 6.556 6.256 6.507 99,264 -0.03(-0.44%)
Oct 24, 2023 6.430 6.565 6.362 6.536 231,924 +0.56(+9.40%)
Oct 23, 2023 5.965 6.014 5.955 5.975 59,526 -0.04(-0.64%)
Oct 20, 2023 6.110 6.110 6.014 6.014 24,685 -0.09(-1.43%)
Oct 19, 2023 6.091 6.139 6.059 6.101 38,589 -0.02(-0.32%)
Oct 18, 2023 6.159 6.198 6.110 6.120 25,378 -0.06(-0.94%)
Oct 17, 2023 6.198 6.227 6.145 6.178 36,240 -0.01(-0.16%)
Oct 16, 2023 6.159 6.198 6.120 6.188 36,871 +0.07(+1.11%)
Oct 13, 2023 6.052 6.120 6.043 6.120 19,366 +0.07(+1.12%)
Oct 12, 2023 6.062 6.062 6.014 6.052 38,453 +0.01(+0.16%)
Oct 11, 2023 6.014 6.052 5.984 6.043 24,292 +0.03(+0.48%)
Oct 10, 2023 6.004 6.043 5.936 6.014 28,055 +0.05(+0.81%)
Oct 09, 2023 5.907 5.984 5.888 5.965 27,373 +0.12(+2.02%)
Oct 06, 2023 5.801 5.907 5.723 5.847 45,329 +0.06(+0.97%)
Oct 05, 2023 5.781 5.820 5.742 5.791 36,069 +0.01(+0.17%)
Oct 04, 2023 5.820 5.820 5.704 5.781 28,773 -0.06(-1.00%)
Oct 03, 2023 5.888 5.888 5.781 5.839 65,581 -0.06(-0.99%)
Oct 02, 2023 6.023 6.023 5.820 5.897 46,326 -0.13(-2.13%)
Sep 29, 2023 6.122 6.122 5.987 6.026 22,060 -0.06(-0.95%)
Sep 28, 2023 6.151 6.170 6.036 6.083 34,582 -0.04(-0.63%)
Sep 27, 2023 6.103 6.170 6.083 6.122 40,407 +0.03(+0.55%)
Sep 26, 2023 6.199 6.199 6.083 6.088 14,347 -0.09(-1.48%)
Sep 25, 2023 6.103 6.237 6.170 6.180 111,020 +0.03(+0.47%)
Sep 22, 2023 6.151 6.237 6.151 6.151 104,123 +0.01(+0.16%)
Sep 21, 2023 6.189 6.213 6.141 6.141 68,305 -0.04(-0.62%)
Sep 20, 2023 6.132 6.218 6.116 6.180 56,630 +0.01(+0.16%)
Sep 19, 2023 6.160 6.209 6.141 6.170 51,320 +0.03(+0.55%)
Sep 18, 2023 6.083 6.151 6.083 6.136 51,967 +0.06(+1.03%)
Sep 15, 2023 6.151 6.160 6.074 6.074 52,945 -0.07(-1.10%)
Sep 14, 2023 6.122 6.141 6.122 6.141 37,280 +0.04(+0.69%)
Sep 13, 2023 6.103 6.132 6.074 6.099 13,758 +0.03(+0.41%)
Sep 12, 2023 6.035 6.122 6.035 6.074 69,543 +0.00(+0.00%)
Sep 11, 2023 6.112 6.132 6.074 6.074 22,039 -0.06(-0.94%)
Sep 08, 2023 6.093 6.132 6.055 6.131 100,701 +0.11(+1.75%)
Sep 07, 2023 5.958 6.055 5.958 6.026 59,319 +0.05(+0.81%)
Sep 06, 2023 6.112 6.112 5.958 5.978 34,412 -0.11(-1.74%)
Sep 05, 2023 6.151 6.179 6.074 6.083 71,595 -0.06(-0.94%)
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.