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 (%)
Jan 30, 2015 7.851 8.018 7.851 7.930 205,630 +0.00(+0.00%)
Jan 29, 2015 7.961 7.961 7.825 7.930 145,086 +0.01(+0.17%)
Jan 28, 2015 8.031 8.031 7.895 7.917 268,334 -0.09(-1.15%)
Jan 27, 2015 7.992 8.027 7.921 8.009 160,840 -0.02(-0.22%)
Jan 26, 2015 8.062 8.062 7.992 8.027 169,187 +0.01(+0.16%)
Jan 23, 2015 7.970 8.102 7.961 8.014 250,228 -0.02(-0.22%)
Jan 22, 2015 8.031 8.036 7.910 8.031 215,483 +0.06(+0.72%)
Jan 21, 2015 7.851 8.005 7.817 7.974 171,459 +0.18(+2.32%)
Jan 20, 2015 7.745 7.854 7.693 7.794 178,149 +0.03(+0.40%)
Jan 16, 2015 7.591 7.781 7.591 7.763 192,471 +0.23(+3.04%)
Jan 15, 2015 7.662 7.697 7.530 7.534 284,356 +0.04(+0.47%)
Jan 14, 2015 7.367 7.525 7.310 7.499 277,101 +0.08(+1.07%)
Jan 13, 2015 7.543 7.543 7.363 7.420 279,664 -0.07(-0.88%)
Jan 12, 2015 7.627 7.627 7.446 7.486 258,104 -0.18(-2.35%)
Jan 09, 2015 7.741 7.745 7.591 7.666 348,492 -0.02(-0.29%)
Jan 08, 2015 7.653 7.772 7.651 7.688 367,180 +0.08(+1.10%)
Jan 07, 2015 7.662 7.723 7.578 7.605 184,245 +0.02(+0.23%)
Jan 06, 2015 7.719 7.741 7.481 7.587 151,919 -0.09(-1.15%)
Jan 05, 2015 7.899 7.904 7.668 7.675 351,980 -0.29(-3.59%)
Jan 02, 2015 7.886 7.965 7.886 7.961 136,163 +0.08(+1.00%)
Dec 31, 2014 7.926 7.882 7.882 7.882 1,070,030 -0.02(-0.22%)
Dec 30, 2014 7.965 7.974 7.772 7.899 845,673 -0.06(-0.77%)
Dec 29, 2014 8.023 8.049 7.926 7.961 655,620 -0.03(-0.33%)
Dec 26, 2014 8.053 8.053 7.967 7.987 263,612 +0.02(+0.22%)
Dec 24, 2014 7.987 7.970 7.970 7.970 159,288 -0.00(-0.06%)
Dec 23, 2014 7.935 8.089 7.921 7.974 352,267 +0.04(+0.55%)
Dec 22, 2014 7.921 7.957 7.693 7.930 665,643 +0.01(+0.11%)
Dec 19, 2014 7.961 7.961 7.794 7.921 326,814 +0.04(+0.56%)
Dec 18, 2014 7.864 7.943 7.688 7.877 551,007 +0.17(+2.23%)
Dec 17, 2014 7.433 7.710 7.391 7.706 601,153 +0.37(+4.98%)
Dec 16, 2014 7.327 7.536 7.244 7.341 669,613 -0.06(-0.77%)
Dec 15, 2014 7.565 7.565 7.266 7.398 519,131 -0.07(-0.94%)
Dec 12, 2014 7.569 7.640 7.468 7.468 581,792 -0.16(-2.08%)
Dec 11, 2014 7.591 7.789 7.591 7.627 440,062 +0.00(+0.00%)
Dec 10, 2014 7.701 7.701 7.575 7.627 376,246 -0.12(-1.53%)
Dec 09, 2014 7.693 7.886 7.622 7.745 632,238 -0.03(-0.40%)
Dec 08, 2014 7.965 8.005 7.662 7.776 828,429 -0.23(-2.91%)
Dec 05, 2014 8.009 8.045 7.965 8.009 289,726 +0.03(+0.33%)
Dec 04, 2014 7.983 8.049 7.891 7.983 516,052 -0.00(-0.06%)
Dec 03, 2014 7.965 8.142 7.948 7.987 507,836 +0.07(+0.95%)
Dec 02, 2014 7.649 7.983 7.649 7.913 628,057 +0.23(+3.04%)
Dec 01, 2014 7.820 7.829 7.495 7.679 605,529 -0.22(-2.73%)
Nov 28, 2014 8.049 8.063 7.807 7.895 423,467 -0.24(-2.92%)
Nov 26, 2014 8.036 8.133 8.133 8.133 271,768 +0.07(+0.93%)
Nov 25, 2014 8.049 8.084 7.996 8.058 456,686 +0.03(+0.38%)
Nov 24, 2014 8.247 8.247 7.899 8.027 624,841 -0.13(-1.62%)
Nov 21, 2014 8.252 8.301 8.142 8.159 334,636 -0.03(-0.32%)
Nov 20, 2014 8.053 8.194 8.031 8.186 505,777 +0.15(+1.81%)
Nov 19, 2014 7.952 8.069 7.921 8.040 438,555 +0.12(+1.56%)
Nov 18, 2014 7.952 8.049 7.891 7.917 508,565 -0.04(-0.55%)
Nov 17, 2014 7.943 7.983 7.882 7.961 364,185 +0.04(+0.48%)
Nov 14, 2014 7.767 7.939 7.745 7.923 378,650 +0.23(+2.93%)
Nov 13, 2014 7.803 7.869 7.679 7.697 502,884 -0.10(-1.30%)
Nov 12, 2014 7.833 7.864 7.781 7.798 376,123 -0.07(-0.95%)
Nov 11, 2014 7.842 7.873 7.776 7.873 456,034 -0.02(-0.28%)
Nov 10, 2014 7.943 7.996 7.864 7.895 252,405 -0.06(-0.77%)
Nov 07, 2014 7.891 7.970 7.877 7.957 263,158 +0.10(+1.29%)
Nov 06, 2014 7.882 7.921 7.803 7.855 321,840 -0.04(-0.50%)
Nov 05, 2014 7.781 7.917 7.730 7.895 354,650 +0.15(+1.87%)
Nov 04, 2014 7.842 7.860 7.665 7.750 392,807 -0.12(-1.51%)
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.