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 (%)
Aug 31, 2016 6.461 6.500 6.402 6.422 159,778 -0.07(-1.13%)
Aug 30, 2016 6.525 6.554 6.433 6.495 182,531 -0.02(-0.30%)
Aug 29, 2016 6.456 6.554 6.456 6.515 173,521 +0.02(+0.38%)
Aug 26, 2016 6.515 6.623 6.456 6.490 514,857 +0.00(+0.00%)
Aug 25, 2016 6.603 6.662 6.451 6.490 364,788 -0.17(-2.58%)
Aug 24, 2016 6.726 6.760 6.628 6.662 130,840 -0.05(-0.80%)
Aug 23, 2016 6.760 6.775 6.672 6.716 152,389 +0.07(+1.03%)
Aug 22, 2016 6.677 6.711 6.623 6.647 101,770 -0.06(-0.88%)
Aug 19, 2016 6.770 6.833 6.682 6.706 128,600 -0.09(-1.27%)
Aug 18, 2016 6.716 6.838 6.716 6.793 206,410 +0.08(+1.22%)
Aug 17, 2016 6.686 6.711 6.613 6.711 124,005 +0.03(+0.51%)
Aug 16, 2016 6.760 6.767 6.623 6.677 373,299 -0.02(-0.37%)
Aug 15, 2016 6.740 6.785 6.623 6.701 197,402 +0.03(+0.52%)
Aug 12, 2016 6.696 6.718 6.621 6.667 224,134 +0.03(+0.44%)
Aug 11, 2016 6.593 6.672 6.575 6.637 111,831 +0.06(+0.97%)
Aug 10, 2016 6.701 6.701 6.564 6.574 84,948 -0.09(-1.33%)
Aug 09, 2016 6.731 6.749 6.608 6.662 150,709 -0.02(-0.37%)
Aug 08, 2016 6.740 6.740 6.662 6.686 225,910 +0.06(+0.89%)
Aug 05, 2016 6.652 6.686 6.588 6.628 87,769 +0.01(+0.15%)
Aug 04, 2016 6.598 6.679 6.554 6.618 206,606 +0.05(+0.82%)
Aug 03, 2016 6.525 6.615 6.485 6.564 111,827 +0.08(+1.29%)
Aug 02, 2016 6.618 6.657 6.451 6.480 208,673 -0.09(-1.42%)
Aug 01, 2016 6.726 6.726 6.564 6.574 269,160 -0.15(-2.30%)
Jul 29, 2016 6.752 6.782 6.670 6.728 279,129 +0.03(+0.51%)
Jul 28, 2016 6.787 6.816 6.694 6.694 147,451 -0.12(-1.79%)
Jul 27, 2016 6.860 6.937 6.806 6.816 144,386 -0.07(-1.06%)
Jul 26, 2016 6.933 7.015 6.889 6.889 153,775 -0.03(-0.42%)
Jul 25, 2016 6.967 7.040 6.874 6.918 163,016 +0.00(+0.07%)
Jul 22, 2016 6.899 6.991 6.825 6.913 267,932 +0.10(+1.43%)
Jul 21, 2016 6.864 6.952 6.787 6.816 179,498 -0.02(-0.36%)
Jul 20, 2016 6.796 6.864 6.777 6.840 131,318 +0.03(+0.43%)
Jul 19, 2016 6.825 6.864 6.748 6.811 256,308 -0.05(-0.78%)
Jul 18, 2016 6.864 6.889 6.738 6.864 357,343 +0.09(+1.29%)
Jul 15, 2016 6.933 6.957 6.777 6.777 149,776 -0.07(-1.00%)
Jul 14, 2016 7.035 7.035 6.772 6.845 171,611 -0.07(-1.06%)
Jul 13, 2016 7.059 7.059 6.850 6.918 186,283 -0.11(-1.52%)
Jul 12, 2016 6.996 7.045 6.835 7.025 222,977 +0.25(+3.66%)
Jul 11, 2016 6.967 6.972 6.743 6.777 217,833 -0.12(-1.76%)
Jul 08, 2016 6.913 6.986 6.750 6.899 280,032 +0.25(+3.81%)
Jul 07, 2016 6.748 6.903 6.645 6.645 250,542 -0.04(-0.58%)
Jul 06, 2016 6.738 6.762 6.553 6.684 252,076 -0.11(-1.65%)
Jul 05, 2016 6.835 6.942 6.699 6.796 360,170 -0.11(-1.55%)
Jul 01, 2016 6.811 6.903 6.903 6.903 289,007 +0.11(+1.69%)
Jun 30, 2016 6.910 6.948 6.639 6.789 274,150 +0.12(+1.81%)
Jun 29, 2016 6.823 6.823 6.659 6.668 218,478 -0.02(-0.36%)
Jun 28, 2016 6.195 6.692 6.195 6.692 601,939 +0.57(+9.23%)
Jun 27, 2016 6.282 6.282 6.064 6.127 239,790 -0.19(-3.06%)
Jun 24, 2016 6.311 6.431 6.282 6.320 287,317 -0.16(-2.46%)
Jun 23, 2016 6.422 6.489 6.325 6.480 404,295 +0.17(+2.68%)
Jun 22, 2016 6.354 6.383 6.296 6.310 148,743 -0.01(-0.23%)
Jun 21, 2016 6.238 6.369 6.093 6.325 301,901 +0.12(+1.87%)
Jun 20, 2016 6.311 6.311 6.166 6.209 235,603 +0.00(+0.00%)
Jun 17, 2016 6.146 6.320 6.127 6.209 380,934 +0.12(+1.98%)
Jun 16, 2016 6.122 6.132 5.934 6.088 304,676 -0.04(-0.71%)
Jun 15, 2016 6.011 6.175 5.934 6.132 202,927 +0.11(+1.85%)
Jun 14, 2016 6.040 6.132 5.890 6.021 926,955 -0.08(-1.35%)
Jun 13, 2016 6.146 6.354 6.103 6.103 225,914 -0.13(-2.09%)
Jun 10, 2016 6.436 6.504 6.161 6.233 396,725 -0.31(-4.80%)
Jun 09, 2016 6.456 6.562 6.422 6.547 187,770 +0.02(+0.30%)
Jun 08, 2016 6.489 6.562 6.489 6.528 273,968 +0.05(+0.82%)
Jun 07, 2016 6.436 6.571 6.381 6.475 301,702 +0.11(+1.67%)
Jun 06, 2016 6.460 6.542 6.320 6.369 414,943 +0.03(+0.46%)
Jun 03, 2016 6.417 6.475 6.340 6.340 258,039 -0.05(-0.83%)
Jun 02, 2016 6.315 6.465 6.315 6.393 184,035 +0.00(+0.00%)
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.