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, 2015 6.892 6.914 6.848 6.910 367,326 +0.04(+0.64%)
Jun 29, 2015 6.888 6.888 6.831 6.866 361,520 -0.03(-0.38%)
Jun 26, 2015 6.932 6.932 6.844 6.892 438,945 -0.04(-0.57%)
Jun 25, 2015 7.033 7.033 6.919 6.932 267,438 -0.07(-0.94%)
Jun 24, 2015 7.015 7.037 6.985 6.998 196,716 -0.01(-0.19%)
Jun 23, 2015 7.011 7.051 6.989 7.011 322,569 +0.03(+0.38%)
Jun 22, 2015 7.046 7.051 6.954 6.985 284,232 +0.00(+0.06%)
Jun 19, 2015 7.002 7.013 6.971 6.980 166,160 -0.02(-0.31%)
Jun 18, 2015 7.073 7.073 6.998 7.002 218,149 -0.04(-0.50%)
Jun 17, 2015 7.090 7.117 7.015 7.037 200,572 -0.02(-0.31%)
Jun 16, 2015 7.051 7.099 7.007 7.059 363,061 -0.01(-0.19%)
Jun 15, 2015 7.029 7.095 6.980 7.073 317,396 +0.06(+0.82%)
Jun 12, 2015 7.020 7.042 6.949 7.015 387,120 -0.04(-0.62%)
Jun 11, 2015 7.121 7.130 7.015 7.059 217,872 -0.02(-0.31%)
Jun 10, 2015 7.227 7.227 7.064 7.081 226,690 -0.09(-1.23%)
Jun 09, 2015 7.227 7.231 7.152 7.169 220,826 -0.01(-0.18%)
Jun 08, 2015 7.218 7.249 7.169 7.183 165,994 -0.08(-1.09%)
Jun 05, 2015 7.253 7.279 7.169 7.262 192,349 -0.01(-0.12%)
Jun 04, 2015 7.354 7.354 7.222 7.271 227,651 -0.07(-1.02%)
Jun 03, 2015 7.381 7.412 7.328 7.346 152,394 -0.06(-0.83%)
Jun 02, 2015 7.425 7.454 7.394 7.407 251,681 +0.01(+0.12%)
Jun 01, 2015 7.469 7.469 7.398 7.398 130,622 -0.06(-0.83%)
May 29, 2015 7.469 7.491 7.425 7.460 181,981 -0.02(-0.24%)
May 28, 2015 7.522 7.522 7.442 7.478 199,524 -0.05(-0.64%)
May 27, 2015 7.561 7.588 7.473 7.526 270,494 -0.01(-0.18%)
May 26, 2015 7.689 7.689 7.478 7.539 264,021 -0.15(-1.95%)
May 22, 2015 7.574 7.689 7.689 7.689 82,023 +0.08(+1.10%)
May 21, 2015 7.676 7.676 7.583 7.605 198,288 -0.02(-0.23%)
May 20, 2015 7.684 7.684 7.623 7.623 284,575 -0.02(-0.29%)
May 19, 2015 7.812 7.812 7.605 7.645 186,048 -0.15(-1.86%)
May 18, 2015 7.808 7.830 7.755 7.790 112,372 +0.02(+0.23%)
May 15, 2015 7.825 7.830 7.764 7.772 111,484 -0.01(-0.17%)
May 14, 2015 7.786 7.808 7.746 7.786 107,673 +0.06(+0.74%)
May 13, 2015 7.667 7.746 7.642 7.728 121,802 +0.15(+1.92%)
May 12, 2015 7.588 7.618 7.544 7.583 113,815 +0.01(+0.17%)
May 11, 2015 7.596 7.610 7.548 7.570 174,183 -0.06(-0.81%)
May 08, 2015 7.627 7.654 7.592 7.632 147,424 +0.05(+0.64%)
May 07, 2015 7.693 7.693 7.583 7.583 84,123 -0.11(-1.49%)
May 06, 2015 7.786 7.786 7.623 7.698 128,313 -0.05(-0.63%)
May 05, 2015 7.768 7.772 7.720 7.746 83,593 +0.01(+0.17%)
May 04, 2015 7.799 7.799 7.724 7.733 107,719 -0.04(-0.57%)
May 01, 2015 7.794 7.794 7.702 7.777 66,348 -0.03(-0.39%)
Apr 30, 2015 7.812 7.847 7.759 7.808 217,485 -0.00(-0.06%)
Apr 29, 2015 7.702 7.813 7.675 7.812 180,893 +0.11(+1.49%)
Apr 28, 2015 7.720 7.733 7.667 7.698 211,926 +0.01(+0.17%)
Apr 27, 2015 7.733 7.816 7.676 7.684 291,525 -0.03(-0.34%)
Apr 24, 2015 7.733 7.750 7.649 7.711 159,335 +0.01(+0.11%)
Apr 23, 2015 7.645 7.706 7.645 7.702 180,484 +0.06(+0.81%)
Apr 22, 2015 7.636 7.671 7.605 7.640 117,678 +0.04(+0.46%)
Apr 21, 2015 7.693 7.693 7.596 7.605 317,539 -0.05(-0.69%)
Apr 20, 2015 7.680 7.726 7.640 7.658 90,751 +0.00(+0.06%)
Apr 17, 2015 7.715 7.742 7.623 7.654 264,953 -0.12(-1.58%)
Apr 16, 2015 7.781 7.838 7.777 7.777 223,916 -0.03(-0.39%)
Apr 15, 2015 7.764 7.834 7.724 7.808 201,733 +0.11(+1.37%)
Apr 14, 2015 7.627 7.733 7.627 7.702 110,789 +0.07(+0.87%)
Apr 13, 2015 7.676 7.693 7.627 7.636 107,653 -0.00(-0.06%)
Apr 10, 2015 7.649 7.676 7.627 7.640 102,441 +0.01(+0.17%)
Apr 09, 2015 7.632 7.640 7.544 7.627 114,413 +0.03(+0.41%)
Apr 08, 2015 7.623 7.674 7.583 7.596 162,227 -0.06(-0.75%)
Apr 07, 2015 7.548 7.662 7.548 7.654 123,728 +0.06(+0.75%)
Apr 06, 2015 7.508 7.627 7.500 7.596 158,774 +0.10(+1.29%)
Apr 02, 2015 7.526 7.500 7.500 7.500 147,234 -0.01(-0.18%)
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.