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 (%)
Aug 30, 2019 6.059 6.086 6.039 6.066 104,413 +0.04(+0.66%)
Aug 29, 2019 6.046 6.071 6.013 6.026 189,549 +0.05(+0.78%)
Aug 28, 2019 5.939 6.006 5.919 5.979 309,661 +0.07(+1.24%)
Aug 27, 2019 6.006 6.006 5.900 5.906 177,555 -0.07(-1.12%)
Aug 26, 2019 6.013 6.019 5.946 5.973 114,895 +0.02(+0.34%)
Aug 23, 2019 6.039 6.052 5.939 5.953 187,074 -0.10(-1.65%)
Aug 22, 2019 6.113 6.113 6.039 6.053 195,160 -0.03(-0.55%)
Aug 21, 2019 6.093 6.111 6.053 6.086 98,781 +0.02(+0.33%)
Aug 20, 2019 6.039 6.093 6.019 6.066 128,941 +0.02(+0.33%)
Aug 19, 2019 6.046 6.153 6.013 6.046 250,757 +0.04(+0.67%)
Aug 16, 2019 5.899 6.033 5.899 6.006 98,562 +0.09(+1.46%)
Aug 15, 2019 5.933 5.993 5.904 5.919 167,016 -0.04(-0.67%)
Aug 14, 2019 6.039 6.039 5.906 5.959 204,974 -0.11(-1.76%)
Aug 13, 2019 5.979 6.086 5.973 6.066 107,250 +0.06(+1.00%)
Aug 12, 2019 6.066 6.066 5.993 6.006 78,806 -0.07(-1.10%)
Aug 09, 2019 6.146 6.146 6.051 6.073 67,658 -0.02(-0.33%)
Aug 08, 2019 6.039 6.099 5.993 6.093 217,818 +0.11(+1.78%)
Aug 07, 2019 6.019 6.046 5.846 5.986 364,187 -0.09(-1.43%)
Aug 06, 2019 6.179 6.226 6.053 6.073 236,551 -0.09(-1.51%)
Aug 05, 2019 6.253 6.253 6.039 6.166 363,100 -0.12(-1.91%)
Aug 02, 2019 6.312 6.332 6.267 6.286 195,325 -0.04(-0.63%)
Aug 01, 2019 6.353 6.359 6.266 6.326 149,986 -0.04(-0.58%)
Jul 31, 2019 6.343 6.369 6.310 6.362 192,443 +0.05(+0.73%)
Jul 30, 2019 6.336 6.382 6.296 6.316 224,951 -0.03(-0.52%)
Jul 29, 2019 6.448 6.448 6.349 6.349 117,951 -0.10(-1.54%)
Jul 26, 2019 6.462 6.475 6.442 6.448 118,388 -0.04(-0.61%)
Jul 25, 2019 6.482 6.501 6.475 6.488 130,281 +0.01(+0.10%)
Jul 24, 2019 6.528 6.534 6.468 6.482 165,054 -0.03(-0.41%)
Jul 23, 2019 6.561 6.614 6.495 6.508 199,931 -0.05(-0.81%)
Jul 22, 2019 6.528 6.568 6.503 6.561 160,953 +0.03(+0.51%)
Jul 19, 2019 6.468 6.534 6.444 6.528 287,277 +0.05(+0.82%)
Jul 18, 2019 6.475 6.495 6.429 6.475 199,012 -0.01(-0.10%)
Jul 17, 2019 6.515 6.515 6.442 6.482 164,473 -0.02(-0.31%)
Jul 16, 2019 6.521 6.534 6.468 6.501 244,155 -0.01(-0.20%)
Jul 15, 2019 6.534 6.534 6.495 6.515 101,798 +0.00(+0.00%)
Jul 12, 2019 6.541 6.541 6.482 6.515 133,659 +0.01(+0.10%)
Jul 11, 2019 6.521 6.521 6.475 6.508 144,201 +0.00(+0.00%)
Jul 10, 2019 6.455 6.515 6.442 6.508 186,220 +0.12(+1.86%)
Jul 09, 2019 6.362 6.409 6.310 6.389 118,250 +0.03(+0.42%)
Jul 08, 2019 6.290 6.362 6.290 6.362 160,176 +0.04(+0.63%)
Jul 05, 2019 6.270 6.323 6.224 6.323 146,964 +0.05(+0.84%)
Jul 03, 2019 6.237 6.277 6.210 6.270 135,473 +0.06(+0.96%)
Jul 02, 2019 6.224 6.250 6.191 6.210 169,046 -0.03(-0.42%)
Jul 01, 2019 6.263 6.277 6.204 6.237 108,843 +0.04(+0.59%)
Jun 28, 2019 6.214 6.227 6.148 6.200 123,602 +0.03(+0.43%)
Jun 27, 2019 6.155 6.174 6.135 6.174 158,137 +0.05(+0.86%)
Jun 26, 2019 6.069 6.161 6.063 6.122 156,123 +0.05(+0.76%)
Jun 25, 2019 6.102 6.128 6.069 6.076 137,970 -0.03(-0.54%)
Jun 24, 2019 6.063 6.148 6.053 6.109 169,729 +0.01(+0.22%)
Jun 21, 2019 6.017 6.102 6.017 6.095 129,851 +0.04(+0.65%)
Jun 20, 2019 6.030 6.063 5.997 6.056 279,871 +0.06(+0.98%)
Jun 19, 2019 5.958 6.004 5.925 5.997 191,333 +0.05(+0.77%)
Jun 18, 2019 5.931 5.964 5.912 5.951 204,822 +0.03(+0.44%)
Jun 17, 2019 6.010 6.036 5.912 5.925 259,299 -0.10(-1.63%)
Jun 14, 2019 6.069 6.069 6.017 6.023 165,362 -0.01(-0.11%)
Jun 13, 2019 6.023 6.076 5.977 6.030 262,597 +0.05(+0.88%)
Jun 12, 2019 5.997 5.997 5.951 5.977 162,290 -0.01(-0.22%)
Jun 11, 2019 5.977 6.013 5.938 5.990 217,271 +0.04(+0.66%)
Jun 10, 2019 5.958 5.981 5.912 5.951 115,313 +0.01(+0.22%)
Jun 07, 2019 5.918 5.968 5.911 5.938 109,733 +0.02(+0.33%)
Jun 06, 2019 5.879 5.931 5.879 5.918 121,845 +0.02(+0.33%)
Jun 05, 2019 5.938 5.938 5.853 5.899 245,209 -0.03(-0.55%)
Jun 04, 2019 5.886 5.938 5.839 5.931 227,827 +0.07(+1.23%)
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.