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 (%)
Jun 30, 2017 7.005 7.016 6.952 6.984 115,300 +0.03(+0.38%)
Jun 29, 2017 6.979 7.010 6.899 6.957 148,338 +0.02(+0.23%)
Jun 28, 2017 6.888 6.983 6.830 6.941 116,743 +0.09(+1.32%)
Jun 27, 2017 6.777 6.941 6.750 6.851 260,118 +0.07(+1.10%)
Jun 26, 2017 6.793 6.793 6.639 6.777 156,020 +0.01(+0.16%)
Jun 23, 2017 6.554 6.787 6.485 6.766 269,792 +0.30(+4.60%)
Jun 22, 2017 6.400 6.500 6.400 6.469 226,210 +0.13(+2.01%)
Jun 21, 2017 6.405 6.474 6.331 6.341 245,751 -0.07(-1.08%)
Jun 20, 2017 6.479 6.479 6.368 6.410 318,386 -0.11(-1.71%)
Jun 19, 2017 6.628 6.633 6.522 6.522 129,801 -0.08(-1.21%)
Jun 16, 2017 6.596 6.649 6.538 6.602 406,482 +0.04(+0.57%)
Jun 15, 2017 6.612 6.649 6.506 6.564 197,483 -0.07(-1.04%)
Jun 14, 2017 6.692 6.724 6.596 6.633 209,592 -0.06(-0.95%)
Jun 13, 2017 6.718 6.771 6.697 6.697 198,022 -0.05(-0.79%)
Jun 12, 2017 6.793 6.793 6.724 6.750 135,107 +0.03(+0.47%)
Jun 09, 2017 6.692 6.752 6.692 6.718 130,770 +0.05(+0.72%)
Jun 08, 2017 6.639 6.724 6.639 6.671 122,263 +0.00(+0.00%)
Jun 07, 2017 6.724 6.851 6.671 6.671 287,088 -0.11(-1.64%)
Jun 06, 2017 6.734 6.805 6.681 6.782 242,017 +0.04(+0.55%)
Jun 05, 2017 6.782 6.814 6.692 6.745 231,049 -0.08(-1.24%)
Jun 02, 2017 6.851 6.872 6.825 6.830 85,142 -0.03(-0.39%)
Jun 01, 2017 6.856 6.926 6.856 6.856 123,847 -0.00(-0.04%)
May 31, 2017 6.854 6.896 6.828 6.859 209,060 -0.04(-0.61%)
May 30, 2017 6.912 6.953 6.885 6.901 138,177 -0.06(-0.83%)
May 26, 2017 6.970 7.033 6.959 6.959 103,015 -0.04(-0.60%)
May 25, 2017 7.054 7.054 6.943 7.001 131,171 -0.03(-0.45%)
May 24, 2017 7.144 7.144 6.991 7.033 150,730 -0.07(-0.96%)
May 23, 2017 7.154 7.154 7.084 7.101 98,463 +0.02(+0.30%)
May 22, 2017 7.065 7.096 7.015 7.080 244,545 +0.07(+1.05%)
May 19, 2017 6.943 7.012 6.920 7.007 181,902 +0.09(+1.37%)
May 18, 2017 6.896 6.946 6.849 6.912 155,958 +0.01(+0.08%)
May 17, 2017 6.975 7.020 6.907 6.907 118,563 -0.09(-1.28%)
May 16, 2017 7.065 7.065 6.970 6.996 137,139 -0.02(-0.23%)
May 15, 2017 7.012 7.075 6.885 7.012 362,370 +0.06(+0.91%)
May 12, 2017 6.938 6.996 6.938 6.949 168,586 +0.01(+0.08%)
May 11, 2017 6.975 6.991 6.912 6.943 147,412 -0.02(-0.23%)
May 10, 2017 6.959 6.996 6.917 6.959 163,930 +0.03(+0.46%)
May 09, 2017 6.964 6.996 6.928 6.928 161,874 -0.08(-1.20%)
May 08, 2017 7.001 7.050 6.949 7.012 115,452 +0.01(+0.15%)
May 05, 2017 6.880 7.001 6.864 7.001 260,021 +0.10(+1.45%)
May 04, 2017 7.028 7.054 6.833 6.901 171,551 -0.17(-2.46%)
May 03, 2017 7.123 7.134 7.059 7.075 120,391 -0.08(-1.18%)
May 02, 2017 7.186 7.189 7.138 7.159 167,286 +0.01(+0.15%)
May 01, 2017 7.191 7.212 7.149 7.149 110,482 -0.02(-0.26%)
Apr 28, 2017 7.220 7.267 7.146 7.167 135,714 +0.03(+0.37%)
Apr 27, 2017 7.173 7.204 7.136 7.141 91,417 -0.05(-0.65%)
Apr 26, 2017 7.235 7.284 7.183 7.188 168,577 -0.06(-0.79%)
Apr 25, 2017 7.199 7.293 7.188 7.246 134,551 +0.03(+0.36%)
Apr 24, 2017 7.141 7.256 7.058 7.220 226,667 +0.17(+2.45%)
Apr 21, 2017 7.089 7.094 7.037 7.047 108,372 -0.02(-0.22%)
Apr 20, 2017 7.052 7.073 6.943 7.063 196,055 +0.01(+0.15%)
Apr 19, 2017 7.220 7.272 7.010 7.052 202,662 -0.14(-1.96%)
Apr 18, 2017 7.146 7.230 7.146 7.193 98,993 +0.02(+0.22%)
Apr 17, 2017 7.256 7.256 7.131 7.178 128,713 -0.01(-0.15%)
Apr 13, 2017 7.220 7.282 7.188 7.188 182,851 -0.05(-0.72%)
Apr 12, 2017 7.235 7.267 7.212 7.240 141,420 +0.01(+0.14%)
Apr 11, 2017 7.251 7.288 7.193 7.230 186,724 -0.01(-0.07%)
Apr 10, 2017 7.267 7.267 7.188 7.235 214,057 +0.02(+0.29%)
Apr 07, 2017 7.230 7.251 7.173 7.214 74,997 +0.04(+0.51%)
Apr 06, 2017 7.125 7.183 7.099 7.178 128,928 +0.08(+1.18%)
Apr 05, 2017 7.084 7.146 7.084 7.094 138,949 +0.02(+0.30%)
Apr 04, 2017 6.969 7.073 6.948 7.073 129,851 +0.09(+1.35%)
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.