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 (%)
Aug 31, 2017 6.583 6.675 6.583 6.675 233,157 +0.11(+1.73%)
Aug 30, 2017 6.556 6.594 6.519 6.562 152,970 +0.02(+0.25%)
Aug 29, 2017 6.502 6.572 6.502 6.545 139,575 +0.02(+0.33%)
Aug 28, 2017 6.599 6.610 6.475 6.524 208,967 -0.05(-0.74%)
Aug 25, 2017 6.556 6.594 6.529 6.572 151,769 +0.03(+0.53%)
Aug 24, 2017 6.578 6.502 6.538 333,498 -0.01(-0.12%)
Aug 23, 2017 6.551 6.653 6.540 6.545 492,466 -0.02(-0.25%)
Aug 22, 2017 6.497 6.610 6.497 6.562 153,237 +0.07(+1.08%)
Aug 21, 2017 6.545 6.545 6.475 6.491 90,671 -0.03(-0.41%)
Aug 18, 2017 6.567 6.567 6.502 6.518 133,028 -0.04(-0.58%)
Aug 17, 2017 6.589 6.605 6.540 6.556 153,871 -0.02(-0.33%)
Aug 16, 2017 6.551 6.594 6.523 6.578 99,961 +0.08(+1.16%)
Aug 15, 2017 6.589 6.622 6.502 6.502 197,262 -0.15(-2.19%)
Aug 14, 2017 6.637 6.693 6.599 6.648 197,744 +0.06(+0.90%)
Aug 11, 2017 6.626 6.805 6.518 6.589 294,273 -0.11(-1.69%)
Aug 10, 2017 6.745 6.842 6.691 6.702 218,377 -0.08(-1.19%)
Aug 09, 2017 6.848 6.907 6.713 6.783 194,080 -0.03(-0.47%)
Aug 08, 2017 6.966 6.999 6.810 6.815 273,864 -0.23(-3.22%)
Aug 07, 2017 7.036 7.047 6.961 7.042 193,863 +0.00(+0.00%)
Aug 04, 2017 7.053 7.053 6.999 7.042 90,408 +0.03(+0.46%)
Aug 03, 2017 7.047 7.117 6.996 7.009 173,700 -0.04(-0.54%)
Aug 02, 2017 7.080 7.112 7.015 7.047 148,308 -0.04(-0.61%)
Aug 01, 2017 7.047 7.139 7.047 7.090 246,702 -0.00(-0.04%)
Jul 31, 2017 7.088 7.120 7.072 7.093 164,679 -0.01(-0.08%)
Jul 28, 2017 7.115 7.130 7.088 7.098 38,480 +0.01(+0.08%)
Jul 27, 2017 7.136 7.136 7.082 7.093 55,321 -0.02(-0.23%)
Jul 26, 2017 7.109 7.136 7.077 7.109 140,193 +0.02(+0.30%)
Jul 25, 2017 7.088 7.115 7.063 7.088 267,117 +0.06(+0.84%)
Jul 24, 2017 7.029 7.056 6.991 7.029 110,593 +0.01(+0.08%)
Jul 21, 2017 7.040 7.072 6.986 7.024 123,848 -0.02(-0.30%)
Jul 20, 2017 6.997 7.066 6.970 7.045 123,084 +0.03(+0.38%)
Jul 19, 2017 7.024 7.040 6.970 7.018 117,187 +0.00(+0.00%)
Jul 18, 2017 6.991 7.034 6.895 7.018 161,739 +0.03(+0.46%)
Jul 17, 2017 7.013 7.048 6.916 6.986 164,890 +0.02(+0.31%)
Jul 14, 2017 6.863 6.991 6.863 6.965 221,218 +0.10(+1.48%)
Jul 13, 2017 6.911 6.943 6.825 6.863 158,537 -0.06(-0.93%)
Jul 12, 2017 6.938 7.040 6.895 6.927 146,834 +0.02(+0.31%)
Jul 11, 2017 6.820 7.007 6.809 6.906 260,403 +0.02(+0.31%)
Jul 10, 2017 6.879 6.927 6.831 6.884 90,288 +0.01(+0.08%)
Jul 07, 2017 6.911 6.927 6.809 6.879 122,460 -0.03(-0.39%)
Jul 06, 2017 6.868 7.013 6.842 6.906 96,187 +0.07(+1.02%)
Jul 05, 2017 6.954 7.011 6.831 6.836 156,114 -0.21(-3.04%)
Jul 03, 2017 7.056 7.157 7.007 7.050 92,131 +0.07(+0.96%)
Jun 30, 2017 7.005 7.015 6.952 6.983 115,309 +0.03(+0.38%)
Jun 29, 2017 6.978 7.010 6.898 6.957 148,349 +0.02(+0.23%)
Jun 28, 2017 6.888 6.983 6.829 6.941 116,752 +0.09(+1.32%)
Jun 27, 2017 6.776 6.941 6.750 6.851 260,138 +0.07(+1.10%)
Jun 26, 2017 6.792 6.792 6.638 6.776 156,032 +0.01(+0.16%)
Jun 23, 2017 6.553 6.787 6.484 6.766 269,813 +0.30(+4.60%)
Jun 22, 2017 6.399 6.500 6.399 6.468 226,228 +0.13(+2.01%)
Jun 21, 2017 6.405 6.474 6.330 6.341 245,770 -0.07(-1.08%)
Jun 20, 2017 6.479 6.479 6.367 6.410 318,411 -0.11(-1.71%)
Jun 19, 2017 6.628 6.633 6.521 6.521 129,811 -0.08(-1.21%)
Jun 16, 2017 6.596 6.649 6.537 6.601 406,515 +0.04(+0.57%)
Jun 15, 2017 6.612 6.649 6.505 6.564 197,499 -0.07(-1.04%)
Jun 14, 2017 6.691 6.723 6.596 6.633 209,609 -0.06(-0.95%)
Jun 13, 2017 6.718 6.770 6.697 6.697 198,037 -0.05(-0.79%)
Jun 12, 2017 6.792 6.792 6.723 6.750 135,117 +0.03(+0.47%)
Jun 09, 2017 6.691 6.751 6.691 6.718 130,781 +0.05(+0.72%)
Jun 08, 2017 6.638 6.723 6.638 6.670 122,273 +0.00(+0.00%)
Jun 07, 2017 6.723 6.851 6.670 6.670 287,111 -0.11(-1.64%)
Jun 06, 2017 6.734 6.805 6.681 6.782 242,036 +0.04(+0.55%)
Jun 05, 2017 6.782 6.813 6.691 6.744 231,068 -0.08(-1.24%)
Jun 02, 2017 6.851 6.872 6.824 6.829 85,149 -0.03(-0.39%)
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.