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 (%)
Sep 28, 2018 5.733 5.836 5.708 5.836 358,480 +0.10(+1.69%)
Sep 27, 2018 5.739 5.751 5.708 5.739 469,479 +0.04(+0.75%)
Sep 26, 2018 5.715 5.727 5.672 5.696 438,225 -0.01(-0.21%)
Sep 25, 2018 5.781 5.794 5.702 5.708 624,361 -0.07(-1.26%)
Sep 24, 2018 5.854 5.897 5.781 5.781 527,303 -0.08(-1.35%)
Sep 21, 2018 5.903 5.933 5.848 5.860 494,165 -0.04(-0.62%)
Sep 20, 2018 5.927 5.951 5.885 5.897 541,858 -0.04(-0.72%)
Sep 19, 2018 5.951 5.973 5.915 5.939 317,623 +0.00(+0.00%)
Sep 18, 2018 5.964 5.994 5.915 5.939 272,280 -0.01(-0.10%)
Sep 17, 2018 5.951 6.012 5.939 5.945 228,343 -0.03(-0.51%)
Sep 14, 2018 5.982 5.988 5.933 5.976 138,320 -0.01(-0.10%)
Sep 13, 2018 6.042 6.055 5.982 5.982 225,954 -0.04(-0.61%)
Sep 12, 2018 5.982 6.067 5.982 6.018 158,724 +0.02(+0.30%)
Sep 11, 2018 5.994 6.042 5.940 6.000 252,268 +0.07(+1.23%)
Sep 10, 2018 5.915 6.000 5.915 5.927 156,879 +0.00(+0.00%)
Sep 07, 2018 5.951 5.988 5.897 5.927 192,989 -0.08(-1.31%)
Sep 06, 2018 6.024 6.064 5.976 6.006 195,762 -0.04(-0.60%)
Sep 05, 2018 6.036 6.067 6.024 6.042 186,961 -0.05(-0.80%)
Sep 04, 2018 6.055 6.097 6.024 6.091 217,986 +0.05(+0.75%)
Aug 31, 2018 6.046 6.046 6.046 0 -0.04(-0.59%)
Aug 30, 2018 6.118 6.129 6.033 6.082 261,347 -0.02(-0.39%)
Aug 29, 2018 6.106 6.166 6.106 6.106 299,269 -0.03(-0.49%)
Aug 28, 2018 6.238 6.269 6.106 6.136 440,512 -0.11(-1.74%)
Aug 27, 2018 6.244 6.269 6.214 6.244 226,010 -0.02(-0.29%)
Aug 24, 2018 6.154 6.263 6.154 6.263 310,081 +0.10(+1.66%)
Aug 23, 2018 6.082 6.263 6.058 6.160 757,004 +0.08(+1.29%)
Aug 22, 2018 6.027 6.106 6.003 6.082 497,950 +0.05(+0.90%)
Aug 21, 2018 6.112 6.226 5.949 6.027 1,485,802 -0.60(-9.09%)
Aug 20, 2018 6.546 6.630 6.546 6.630 205,453 +0.05(+0.82%)
Aug 17, 2018 6.534 6.588 6.510 6.576 78,142 +0.05(+0.74%)
Aug 16, 2018 6.498 6.534 6.480 6.528 116,337 +0.05(+0.84%)
Aug 15, 2018 6.534 6.540 6.455 6.473 150,851 -0.07(-1.10%)
Aug 14, 2018 6.552 6.560 6.504 6.546 111,906 +0.02(+0.37%)
Aug 13, 2018 6.630 6.656 6.516 6.522 121,651 -0.08(-1.28%)
Aug 10, 2018 6.624 6.666 6.606 6.606 151,307 -0.02(-0.36%)
Aug 09, 2018 6.570 6.630 6.558 6.630 137,847 +0.09(+1.38%)
Aug 08, 2018 6.461 6.540 6.449 6.540 103,997 +0.04(+0.56%)
Aug 07, 2018 6.594 6.600 6.504 6.504 206,754 -0.05(-0.74%)
Aug 06, 2018 6.516 6.570 6.504 6.552 185,381 +0.00(+0.00%)
Aug 03, 2018 6.528 6.582 6.522 6.552 138,366 +0.00(+0.00%)
Aug 02, 2018 6.516 6.648 6.516 6.552 214,513 +0.04(+0.56%)
Aug 01, 2018 6.449 6.558 6.407 6.516 159,555 +0.02(+0.23%)
Jul 31, 2018 6.393 6.507 6.387 6.501 193,721 +0.11(+1.68%)
Jul 30, 2018 6.447 6.465 6.375 6.393 158,041 -0.02(-0.37%)
Jul 27, 2018 6.495 6.495 6.369 6.417 192,483 -0.04(-0.55%)
Jul 26, 2018 6.429 6.477 6.417 6.453 215,782 +0.02(+0.37%)
Jul 25, 2018 6.357 6.429 6.345 6.429 164,788 +0.07(+1.03%)
Jul 24, 2018 6.381 6.393 6.322 6.363 168,891 +0.03(+0.47%)
Jul 23, 2018 6.375 6.405 6.238 6.333 207,904 +0.02(+0.28%)
Jul 20, 2018 6.459 6.459 6.296 6.316 114,944 -0.09(-1.40%)
Jul 19, 2018 6.339 6.435 6.327 6.405 248,309 +0.22(+3.57%)
Jul 18, 2018 6.125 6.214 6.101 6.184 168,110 +0.05(+0.88%)
Jul 17, 2018 6.148 6.160 6.131 6.131 103,954 -0.05(-0.77%)
Jul 16, 2018 6.208 6.208 6.148 6.178 139,370 -0.04(-0.58%)
Jul 13, 2018 6.202 6.226 6.184 6.214 157,950 +0.04(+0.58%)
Jul 12, 2018 6.196 6.214 6.148 6.178 80,382 +0.01(+0.10%)
Jul 11, 2018 6.148 6.178 6.125 6.172 120,157 +0.01(+0.19%)
Jul 10, 2018 6.142 6.184 6.142 6.160 100,446 +0.03(+0.49%)
Jul 09, 2018 6.208 6.208 6.131 6.131 101,832 -0.05(-0.82%)
Jul 06, 2018 6.131 6.202 6.131 6.181 91,326 +0.05(+0.83%)
Jul 05, 2018 6.208 6.232 6.131 6.131 139,610 -0.04(-0.58%)
Jul 03, 2018 6.166 6.166 6.166 0 +0.04(+0.58%)
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.