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 (%)
Sep 30, 2015 5.550 5.639 5.376 5.541 546,653 +0.02(+0.40%)
Sep 29, 2015 5.706 5.755 5.474 5.519 555,314 -0.21(-3.74%)
Sep 28, 2015 5.907 5.947 5.599 5.733 271,732 -0.24(-4.03%)
Sep 25, 2015 6.090 6.090 5.894 5.974 293,931 -0.03(-0.52%)
Sep 24, 2015 5.952 6.050 5.809 6.005 367,265 +0.01(+0.15%)
Sep 23, 2015 6.059 6.077 5.960 5.996 311,499 -0.02(-0.30%)
Sep 22, 2015 6.112 6.157 5.992 6.014 221,562 -0.11(-1.82%)
Sep 21, 2015 6.228 6.259 6.126 6.126 123,123 -0.01(-0.15%)
Sep 18, 2015 6.135 6.197 6.094 6.135 93,243 -0.05(-0.79%)
Sep 17, 2015 6.277 6.341 6.161 6.184 179,717 -0.06(-0.94%)
Sep 16, 2015 6.108 6.335 6.108 6.242 280,538 +0.19(+3.19%)
Sep 15, 2015 6.054 6.143 6.001 6.050 343,423 +0.05(+0.88%)
Sep 14, 2015 6.010 6.050 5.947 5.997 129,173 +0.04(+0.69%)
Sep 11, 2015 6.054 6.135 5.934 5.956 231,334 -0.16(-2.63%)
Sep 10, 2015 6.228 6.246 6.103 6.117 240,706 -0.08(-1.22%)
Sep 09, 2015 6.322 6.337 6.166 6.192 230,274 -0.12(-1.84%)
Sep 08, 2015 6.407 6.420 6.277 6.309 217,772 -0.03(-0.42%)
Sep 04, 2015 6.438 6.335 6.335 6.335 235,797 -0.17(-2.67%)
Sep 03, 2015 6.585 6.739 6.496 6.509 171,706 -0.09(-1.42%)
Sep 02, 2015 6.719 6.759 6.515 6.603 173,739 +0.00(+0.00%)
Sep 01, 2015 6.509 6.603 6.460 6.603 199,721 -0.03(-0.52%)
Aug 31, 2015 6.659 6.757 6.487 6.637 307,166 -0.04(-0.60%)
Aug 28, 2015 6.726 6.792 6.526 6.677 225,136 -0.03(-0.46%)
Aug 27, 2015 6.464 6.890 6.411 6.708 352,331 +0.34(+5.36%)
Aug 26, 2015 6.190 6.407 6.061 6.367 477,910 +0.32(+5.35%)
Aug 25, 2015 6.416 6.420 6.026 6.043 332,664 -0.11(-1.73%)
Aug 24, 2015 6.234 6.380 5.778 6.150 469,805 -0.30(-4.60%)
Aug 21, 2015 6.584 6.621 6.371 6.446 311,204 -0.15(-2.23%)
Aug 20, 2015 6.721 6.806 6.589 6.593 390,063 -0.14(-2.04%)
Aug 19, 2015 6.881 6.912 6.668 6.730 303,350 -0.11(-1.56%)
Aug 18, 2015 6.801 6.890 6.668 6.837 307,446 +0.05(+0.72%)
Aug 17, 2015 6.925 6.969 6.757 6.788 543,672 -0.16(-2.23%)
Aug 14, 2015 6.708 6.978 6.700 6.943 322,658 +0.20(+3.02%)
Aug 13, 2015 6.708 6.739 6.602 6.739 351,654 +0.04(+0.66%)
Aug 12, 2015 6.438 6.717 6.367 6.695 343,976 +0.23(+3.49%)
Aug 11, 2015 6.424 6.478 6.331 6.469 245,508 -0.01(-0.21%)
Aug 10, 2015 6.407 6.504 6.318 6.482 221,268 +0.15(+2.31%)
Aug 07, 2015 6.225 6.358 6.193 6.336 413,220 +0.13(+2.07%)
Aug 06, 2015 6.199 6.265 5.964 6.207 500,635 -0.03(-0.50%)
Aug 05, 2015 6.469 6.533 6.216 6.238 450,302 -0.21(-3.23%)
Aug 04, 2015 6.659 6.659 6.420 6.447 599,789 -0.23(-3.39%)
Aug 03, 2015 6.744 6.744 6.615 6.673 196,511 -0.15(-2.19%)
Jul 31, 2015 6.791 6.822 6.677 6.822 392,224 +0.04(+0.65%)
Jul 30, 2015 6.663 6.778 6.628 6.778 349,617 +0.13(+1.92%)
Jul 29, 2015 6.527 6.699 6.492 6.650 327,311 +0.14(+2.09%)
Jul 28, 2015 6.448 6.571 6.355 6.514 508,845 +0.08(+1.30%)
Jul 27, 2015 6.443 6.496 6.382 6.430 345,913 -0.07(-1.08%)
Jul 24, 2015 6.501 6.589 6.448 6.501 269,654 -0.02(-0.34%)
Jul 23, 2015 6.509 6.589 6.434 6.523 324,960 +0.06(+0.88%)
Jul 22, 2015 6.492 6.532 6.342 6.465 431,775 -0.04(-0.68%)
Jul 21, 2015 6.514 6.562 6.426 6.509 242,745 +0.04(+0.68%)
Jul 20, 2015 6.747 6.747 6.430 6.465 348,501 -0.22(-3.29%)
Jul 17, 2015 6.848 6.848 6.663 6.685 228,817 -0.15(-2.13%)
Jul 16, 2015 6.875 6.875 6.782 6.831 316,407 +0.00(+0.06%)
Jul 15, 2015 6.941 6.980 6.822 6.826 313,360 -0.10(-1.40%)
Jul 14, 2015 6.888 6.971 6.875 6.923 351,634 +0.00(+0.00%)
Jul 13, 2015 6.910 6.936 6.892 6.923 142,246 +0.03(+0.45%)
Jul 10, 2015 6.923 6.945 6.822 6.892 400,381 -0.01(-0.19%)
Jul 09, 2015 6.941 6.976 6.835 6.905 237,264 +0.09(+1.29%)
Jul 08, 2015 6.879 6.905 6.800 6.817 407,756 -0.11(-1.59%)
Jul 07, 2015 6.848 6.954 6.725 6.927 281,689 +0.11(+1.55%)
Jul 06, 2015 6.817 6.875 6.800 6.822 211,196 -0.06(-0.90%)
Jul 02, 2015 6.822 6.883 6.883 6.883 473,057 +0.06(+0.90%)
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.