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 (%)
Jul 30, 2021 4.744 4.867 4.744 4.818 175,218 +0.03(+0.68%)
Jul 29, 2021 4.712 4.867 4.679 4.785 179,432 +0.11(+2.27%)
Jul 28, 2021 4.671 4.761 4.614 4.679 153,011 +0.04(+0.88%)
Jul 27, 2021 4.654 4.663 4.589 4.638 122,737 +0.00(+0.00%)
Jul 26, 2021 4.556 4.646 4.548 4.638 75,234 +0.08(+1.80%)
Jul 23, 2021 4.573 4.573 4.515 4.556 97,055 +0.00(+0.00%)
Jul 22, 2021 4.597 4.597 4.540 4.556 48,228 -0.02(-0.54%)
Jul 21, 2021 4.589 4.646 4.573 4.581 83,550 +0.05(+1.08%)
Jul 20, 2021 4.425 4.548 4.425 4.532 87,377 +0.10(+2.21%)
Jul 19, 2021 4.573 4.573 4.360 4.434 269,170 -0.21(-4.58%)
Jul 16, 2021 4.712 4.720 4.589 4.646 100,410 -0.07(-1.39%)
Jul 15, 2021 4.704 4.761 4.663 4.712 97,060 -0.02(-0.35%)
Jul 14, 2021 4.761 4.818 4.712 4.728 98,378 -0.06(-1.20%)
Jul 13, 2021 4.777 4.843 4.777 4.785 66,681 -0.01(-0.17%)
Jul 12, 2021 4.802 4.826 4.785 4.794 83,197 -0.01(-0.17%)
Jul 09, 2021 4.720 4.826 4.720 4.802 94,388 +0.10(+2.09%)
Jul 08, 2021 4.744 4.777 4.671 4.704 110,263 -0.10(-2.04%)
Jul 07, 2021 4.859 4.859 4.794 4.802 84,355 -0.03(-0.68%)
Jul 06, 2021 4.867 4.867 4.794 4.834 92,465 +0.00(+0.00%)
Jul 02, 2021 4.851 4.851 4.834 4.834 39,059 -0.01(-0.17%)
Jul 01, 2021 4.908 4.912 4.818 4.843 128,999 +0.04(+0.81%)
Jun 30, 2021 4.722 4.836 4.722 4.804 110,731 +0.04(+0.85%)
Jun 29, 2021 4.796 4.828 4.763 4.763 67,157 -0.05(-1.01%)
Jun 28, 2021 4.934 4.950 4.763 4.812 203,936 -0.06(-1.17%)
Jun 25, 2021 4.877 4.901 4.820 4.869 167,021 +0.02(+0.33%)
Jun 24, 2021 4.974 4.974 4.829 4.853 326,799 -0.07(-1.32%)
Jun 23, 2021 4.836 4.942 4.828 4.918 209,176 +0.11(+2.37%)
Jun 22, 2021 4.820 4.824 4.763 4.804 131,826 -0.01(-0.17%)
Jun 21, 2021 4.690 4.812 4.690 4.812 236,895 +0.18(+3.86%)
Jun 18, 2021 4.771 4.828 4.568 4.633 408,039 -0.21(-4.36%)
Jun 17, 2021 5.072 5.072 4.804 4.844 396,960 -0.20(-4.03%)
Jun 16, 2021 5.039 5.088 5.039 5.048 142,765 +0.01(+0.16%)
Jun 15, 2021 5.080 5.088 5.031 5.039 138,395 -0.03(-0.64%)
Jun 14, 2021 5.056 5.080 5.039 5.072 190,765 +0.02(+0.48%)
Jun 11, 2021 4.983 5.088 4.981 5.048 281,212 +0.09(+1.80%)
Jun 10, 2021 4.918 4.983 4.909 4.958 142,325 +0.06(+1.16%)
Jun 09, 2021 4.861 4.918 4.853 4.901 115,381 +0.05(+1.01%)
Jun 08, 2021 4.861 4.869 4.836 4.853 68,120 +0.00(+0.00%)
Jun 07, 2021 4.844 4.877 4.844 4.853 159,572 +0.02(+0.34%)
Jun 04, 2021 4.820 4.843 4.804 4.836 63,202 +0.02(+0.34%)
Jun 03, 2021 4.812 4.844 4.787 4.820 114,951 -0.03(-0.67%)
Jun 02, 2021 4.836 4.869 4.820 4.853 149,845 +0.03(+0.67%)
Jun 01, 2021 4.861 4.861 4.820 4.820 146,056 +0.05(+0.98%)
May 28, 2021 4.830 4.830 4.773 4.773 117,479 -0.02(-0.51%)
May 27, 2021 4.830 4.830 4.781 4.797 135,130 -0.01(-0.17%)
May 26, 2021 4.725 4.814 4.725 4.806 62,001 +0.08(+1.71%)
May 25, 2021 4.822 4.822 4.692 4.725 130,476 -0.04(-0.85%)
May 24, 2021 4.733 4.850 4.717 4.765 214,530 +0.05(+1.03%)
May 21, 2021 4.709 4.741 4.692 4.717 90,100 +0.03(+0.69%)
May 20, 2021 4.652 4.684 4.620 4.684 114,606 +0.07(+1.58%)
May 19, 2021 4.571 4.636 4.571 4.612 136,351 -0.04(-0.87%)
May 18, 2021 4.684 4.692 4.652 4.652 154,692 +0.00(+0.00%)
May 17, 2021 4.676 4.676 4.588 4.652 324,680 +0.06(+1.41%)
May 14, 2021 4.499 4.588 4.499 4.588 172,685 +0.11(+2.34%)
May 13, 2021 4.394 4.507 3.982 4.482 456,158 -0.01(-0.18%)
May 12, 2021 4.531 4.588 4.466 4.491 121,071 -0.04(-0.89%)
May 11, 2021 4.555 4.563 4.515 4.531 173,026 -0.06(-1.23%)
May 10, 2021 4.596 4.624 4.539 4.588 212,120 +0.02(+0.35%)
May 07, 2021 4.563 4.579 4.531 4.571 152,589 +0.02(+0.53%)
May 06, 2021 4.571 4.596 4.491 4.547 177,646 -0.04(-0.88%)
May 05, 2021 4.579 4.612 4.579 4.588 139,645 +0.03(+0.71%)
May 04, 2021 4.547 4.612 4.499 4.555 116,678 -0.03(-0.70%)
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.