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 (%)
Feb 28, 2023 5.735 5.763 5.652 5.671 54,906 -0.01(-0.24%)
Feb 27, 2023 5.726 5.800 5.685 5.685 13,520 -0.04(-0.72%)
Feb 24, 2023 5.754 5.754 5.686 5.726 26,258 -0.05(-0.80%)
Feb 23, 2023 5.735 5.804 5.689 5.772 107,880 +0.11(+1.95%)
Feb 22, 2023 5.680 5.722 5.625 5.661 54,483 -0.02(-0.32%)
Feb 21, 2023 5.744 5.767 5.652 5.680 43,148 -0.07(-1.28%)
Feb 17, 2023 5.791 5.874 5.743 5.754 48,906 -0.08(-1.42%)
Feb 16, 2023 5.901 5.901 5.800 5.837 73,638 -0.03(-0.47%)
Feb 15, 2023 5.938 5.938 5.846 5.864 50,453 -0.07(-1.24%)
Feb 14, 2023 5.874 5.938 5.855 5.938 31,286 +0.06(+1.10%)
Feb 13, 2023 5.901 5.910 5.846 5.874 32,425 +0.06(+0.95%)
Feb 10, 2023 5.735 5.846 5.735 5.818 33,409 +0.12(+2.10%)
Feb 09, 2023 5.791 5.855 5.680 5.698 79,233 -0.10(-1.75%)
Feb 08, 2023 5.855 5.855 5.763 5.800 32,254 -0.04(-0.63%)
Feb 07, 2023 5.791 5.874 5.766 5.837 46,682 +0.05(+0.80%)
Feb 06, 2023 5.827 5.827 5.763 5.791 22,654 -0.03(-0.48%)
Feb 03, 2023 5.874 5.910 5.818 5.818 42,875 -0.08(-1.41%)
Feb 02, 2023 5.846 5.920 5.846 5.901 64,437 +0.01(+0.16%)
Feb 01, 2023 5.920 5.920 5.809 5.892 45,206 -0.03(-0.51%)
Jan 31, 2023 5.794 5.922 5.784 5.922 73,067 +0.10(+1.73%)
Jan 30, 2023 5.894 5.931 5.803 5.821 45,182 -0.07(-1.24%)
Jan 27, 2023 5.904 5.913 5.858 5.894 122,640 +0.00(+0.00%)
Jan 26, 2023 5.849 5.904 5.839 5.894 93,616 +0.07(+1.26%)
Jan 25, 2023 5.849 5.849 5.762 5.821 61,277 -0.03(-0.47%)
Jan 24, 2023 5.812 5.853 5.729 5.849 72,574 +0.06(+0.95%)
Jan 23, 2023 5.729 5.830 5.729 5.794 45,008 +0.06(+1.12%)
Jan 20, 2023 5.702 5.729 5.638 5.729 66,226 +0.05(+0.81%)
Jan 19, 2023 5.619 5.720 5.592 5.684 88,039 +0.02(+0.32%)
Jan 18, 2023 5.812 5.858 5.656 5.665 27,967 -0.11(-1.90%)
Jan 17, 2023 5.821 5.867 5.748 5.775 185,983 -0.06(-0.94%)
Jan 13, 2023 5.830 5.830 5.748 5.830 26,278 +0.00(+0.00%)
Jan 12, 2023 5.821 5.839 5.765 5.830 44,745 +0.06(+1.11%)
Jan 11, 2023 5.684 5.766 5.684 5.766 43,913 +0.08(+1.45%)
Jan 10, 2023 5.711 5.711 5.656 5.684 17,118 +0.01(+0.16%)
Jan 09, 2023 5.693 5.739 5.674 5.674 49,366 +0.03(+0.57%)
Jan 06, 2023 5.574 5.693 5.519 5.642 115,026 +0.11(+2.07%)
Jan 05, 2023 5.528 5.546 5.473 5.528 34,016 +0.02(+0.33%)
Jan 04, 2023 5.372 5.528 5.372 5.509 57,598 +0.12(+2.21%)
Jan 03, 2023 5.500 5.536 5.335 5.390 71,090 -0.12(-2.20%)
Dec 30, 2022 5.503 5.512 5.468 5.512 65,293 +0.03(+0.50%)
Dec 29, 2022 5.466 5.548 5.384 5.484 127,214 +0.08(+1.52%)
Dec 28, 2022 5.512 5.557 5.397 5.402 178,718 -0.10(-1.82%)
Dec 27, 2022 5.557 5.575 5.475 5.503 93,872 -0.04(-0.74%)
Dec 23, 2022 5.393 5.548 5.393 5.544 47,904 +0.16(+2.96%)
Dec 22, 2022 5.512 5.512 5.302 5.384 101,796 -0.12(-2.15%)
Dec 21, 2022 5.448 5.512 5.439 5.503 85,073 +0.09(+1.68%)
Dec 20, 2022 5.375 5.468 5.339 5.412 63,953 +0.02(+0.34%)
Dec 19, 2022 5.475 5.530 5.357 5.393 73,584 -0.07(-1.33%)
Dec 16, 2022 5.484 5.503 5.421 5.466 111,945 -0.07(-1.32%)
Dec 15, 2022 5.548 5.585 5.493 5.539 86,618 -0.04(-0.65%)
Dec 14, 2022 5.603 5.712 5.575 5.575 122,506 +0.00(+0.00%)
Dec 13, 2022 5.657 5.662 5.557 5.575 63,756 +0.08(+1.44%)
Dec 12, 2022 5.503 5.548 5.466 5.496 73,428 +0.03(+0.55%)
Dec 09, 2022 5.521 5.575 5.466 5.466 61,256 -0.07(-1.32%)
Dec 08, 2022 5.639 5.681 5.521 5.539 104,572 -0.05(-0.82%)
Dec 07, 2022 5.539 5.603 5.521 5.585 74,406 +0.05(+0.99%)
Dec 06, 2022 5.603 5.648 5.498 5.530 79,977 -0.10(-1.78%)
Dec 05, 2022 5.721 5.735 5.608 5.630 99,267 -0.08(-1.44%)
Dec 02, 2022 5.703 5.749 5.617 5.712 52,684 -0.04(-0.63%)
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.