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 (%)
Mar 31, 2023 5.528 5.584 5.519 5.547 34,894 +0.02(+0.34%)
Mar 30, 2023 5.482 5.538 5.482 5.528 16,554 +0.07(+1.36%)
Mar 29, 2023 5.436 5.482 5.426 5.454 30,293 +0.08(+1.55%)
Mar 28, 2023 5.343 5.426 5.343 5.371 31,775 +0.03(+0.52%)
Mar 27, 2023 5.269 5.362 5.259 5.343 61,274 +0.15(+2.86%)
Mar 24, 2023 5.102 5.217 4.786 5.194 99,159 +0.06(+1.08%)
Mar 23, 2023 5.269 5.324 5.130 5.139 63,762 -0.10(-1.95%)
Mar 22, 2023 5.371 5.371 5.232 5.241 44,134 -0.06(-1.05%)
Mar 21, 2023 5.389 5.389 5.296 5.296 26,385 +0.01(+0.18%)
Mar 20, 2023 5.287 5.321 5.250 5.287 24,103 +0.02(+0.35%)
Mar 17, 2023 5.334 5.334 5.195 5.269 33,220 -0.05(-0.87%)
Mar 16, 2023 5.204 5.324 5.130 5.315 80,659 +0.06(+1.06%)
Mar 15, 2023 5.371 5.411 5.232 5.259 108,877 -0.19(-3.57%)
Mar 14, 2023 5.445 5.556 5.371 5.454 73,988 +0.05(+0.86%)
Mar 13, 2023 5.436 5.540 5.352 5.408 70,190 -0.07(-1.35%)
Mar 10, 2023 5.621 5.621 5.451 5.482 45,837 -0.13(-2.31%)
Mar 09, 2023 5.732 5.732 5.584 5.612 47,626 -0.06(-1.14%)
Mar 08, 2023 5.686 5.742 5.649 5.677 30,087 -0.03(-0.49%)
Mar 07, 2023 5.825 5.825 5.677 5.705 63,428 -0.09(-1.60%)
Mar 06, 2023 5.797 5.862 5.797 5.797 22,681 -0.01(-0.24%)
Mar 03, 2023 5.816 5.862 5.751 5.811 58,328 -0.01(-0.24%)
Mar 02, 2023 5.779 5.918 5.677 5.825 262,232 +0.09(+1.58%)
Mar 01, 2023 5.707 5.753 5.670 5.735 34,532 +0.06(+1.14%)
Feb 28, 2023 5.735 5.762 5.652 5.670 54,910 -0.01(-0.24%)
Feb 27, 2023 5.726 5.799 5.684 5.684 13,521 -0.04(-0.72%)
Feb 24, 2023 5.753 5.753 5.686 5.726 26,260 -0.05(-0.80%)
Feb 23, 2023 5.735 5.804 5.689 5.772 107,888 +0.11(+1.95%)
Feb 22, 2023 5.679 5.721 5.624 5.661 54,487 -0.02(-0.32%)
Feb 21, 2023 5.744 5.766 5.652 5.679 43,152 -0.07(-1.28%)
Feb 17, 2023 5.790 5.873 5.742 5.753 48,910 -0.08(-1.42%)
Feb 16, 2023 5.901 5.901 5.799 5.836 73,644 -0.03(-0.47%)
Feb 15, 2023 5.938 5.938 5.845 5.864 50,457 -0.07(-1.24%)
Feb 14, 2023 5.873 5.938 5.855 5.938 31,288 +0.06(+1.10%)
Feb 13, 2023 5.901 5.910 5.845 5.873 32,427 +0.06(+0.95%)
Feb 10, 2023 5.735 5.845 5.735 5.818 33,412 +0.12(+2.10%)
Feb 09, 2023 5.790 5.855 5.679 5.698 79,239 -0.10(-1.75%)
Feb 08, 2023 5.855 5.855 5.762 5.799 32,257 -0.04(-0.63%)
Feb 07, 2023 5.790 5.873 5.766 5.836 46,686 +0.05(+0.80%)
Feb 06, 2023 5.827 5.827 5.762 5.790 22,656 -0.03(-0.48%)
Feb 03, 2023 5.873 5.910 5.818 5.818 42,879 -0.08(-1.41%)
Feb 02, 2023 5.845 5.919 5.845 5.901 64,442 +0.01(+0.16%)
Feb 01, 2023 5.919 5.919 5.809 5.891 45,209 -0.03(-0.51%)
Jan 31, 2023 5.793 5.921 5.784 5.921 73,073 +0.10(+1.73%)
Jan 30, 2023 5.894 5.931 5.802 5.821 45,185 -0.07(-1.24%)
Jan 27, 2023 5.903 5.912 5.857 5.894 122,650 +0.00(+0.00%)
Jan 26, 2023 5.848 5.903 5.839 5.894 93,623 +0.07(+1.26%)
Jan 25, 2023 5.848 5.848 5.762 5.821 61,282 -0.03(-0.47%)
Jan 24, 2023 5.811 5.853 5.729 5.848 72,580 +0.05(+0.95%)
Jan 23, 2023 5.729 5.830 5.729 5.793 45,012 +0.06(+1.12%)
Jan 20, 2023 5.701 5.729 5.637 5.729 66,231 +0.05(+0.81%)
Jan 19, 2023 5.619 5.720 5.591 5.683 88,046 +0.02(+0.32%)
Jan 18, 2023 5.811 5.857 5.656 5.665 27,969 -0.11(-1.90%)
Jan 17, 2023 5.821 5.866 5.747 5.775 185,998 -0.05(-0.94%)
Jan 13, 2023 5.830 5.830 5.748 5.830 26,280 +0.00(+0.00%)
Jan 12, 2023 5.821 5.839 5.765 5.830 44,749 +0.06(+1.11%)
Jan 11, 2023 5.683 5.766 5.683 5.766 43,917 +0.08(+1.45%)
Jan 10, 2023 5.711 5.711 5.656 5.683 17,120 +0.01(+0.16%)
Jan 09, 2023 5.692 5.738 5.674 5.674 49,370 +0.03(+0.57%)
Jan 06, 2023 5.573 5.692 5.518 5.642 115,035 +0.11(+2.07%)
Jan 05, 2023 5.527 5.546 5.472 5.527 34,018 +0.02(+0.33%)
Jan 04, 2023 5.371 5.527 5.371 5.509 57,603 +0.12(+2.21%)
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.