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 29, 2014 8.582 8.490 8.490 8.490 282,652 -0.08(-0.92%)
Aug 28, 2014 8.569 8.631 8.491 8.569 205,959 +0.04(+0.41%)
Aug 27, 2014 8.450 8.538 8.440 8.534 219,526 +0.08(+0.99%)
Aug 26, 2014 8.485 8.508 8.402 8.450 337,163 +0.01(+0.10%)
Aug 25, 2014 8.419 8.538 8.384 8.441 187,884 -0.00(-0.05%)
Aug 22, 2014 8.494 8.494 8.375 8.446 210,592 -0.04(-0.42%)
Aug 21, 2014 8.547 8.547 8.441 8.481 169,796 -0.01(-0.10%)
Aug 20, 2014 8.521 8.529 8.441 8.490 241,727 +0.05(+0.57%)
Aug 19, 2014 8.512 8.512 8.437 8.441 236,958 -0.06(-0.72%)
Aug 18, 2014 8.582 8.582 8.397 8.503 374,706 -0.01(-0.16%)
Aug 15, 2014 8.494 8.521 8.494 8.516 117,185 +0.08(+0.98%)
Aug 14, 2014 8.472 8.495 8.367 8.434 100,334 +0.02(+0.27%)
Aug 13, 2014 8.358 8.450 8.275 8.411 196,802 +0.13(+1.54%)
Aug 12, 2014 8.362 8.472 8.239 8.283 194,248 -0.07(-0.79%)
Aug 11, 2014 8.358 8.802 8.340 8.349 219,419 +0.26(+3.15%)
Aug 08, 2014 8.010 8.133 7.997 8.094 184,076 +0.10(+1.27%)
Aug 07, 2014 8.037 8.111 7.992 7.992 153,034 -0.06(-0.77%)
Aug 06, 2014 8.098 8.146 7.957 8.055 236,730 -0.01(-0.10%)
Aug 05, 2014 8.296 8.296 8.063 8.063 240,393 -0.26(-3.07%)
Aug 04, 2014 8.433 8.485 8.279 8.318 149,974 -0.11(-1.31%)
Aug 01, 2014 8.455 8.472 8.397 8.428 44,272 -0.11(-1.34%)
Jul 31, 2014 8.459 8.626 8.235 8.543 280,962 +0.01(+0.15%)
Jul 30, 2014 8.653 8.653 8.485 8.529 161,375 -0.04(-0.51%)
Jul 29, 2014 8.595 8.644 8.516 8.573 224,129 +0.00(+0.00%)
Jul 28, 2014 8.578 8.639 8.481 8.573 227,162 -0.00(-0.04%)
Jul 25, 2014 8.670 8.670 8.547 8.577 190,149 -0.08(-0.97%)
Jul 24, 2014 8.692 8.692 8.582 8.661 250,331 -0.02(-0.25%)
Jul 23, 2014 8.785 8.785 8.679 8.683 167,801 -0.02(-0.25%)
Jul 22, 2014 8.758 8.798 8.648 8.706 117,078 -0.04(-0.45%)
Jul 21, 2014 8.749 8.802 8.671 8.745 225,308 +0.07(+0.81%)
Jul 18, 2014 8.736 8.798 8.595 8.675 88,067 +0.00(+0.05%)
Jul 17, 2014 8.622 8.758 8.622 8.670 115,735 +0.00(+0.04%)
Jul 16, 2014 8.688 8.754 8.642 8.667 161,421 +0.02(+0.22%)
Jul 15, 2014 8.749 8.758 8.629 8.648 91,182 -0.07(-0.76%)
Jul 14, 2014 8.745 8.789 8.648 8.714 121,065 -0.03(-0.30%)
Jul 11, 2014 8.670 8.780 8.613 8.741 150,392 +0.13(+1.48%)
Jul 10, 2014 8.745 8.758 8.547 8.613 179,655 -0.13(-1.51%)
Jul 09, 2014 8.736 8.794 8.599 8.745 252,281 +0.16(+1.90%)
Jul 08, 2014 8.670 8.670 8.521 8.582 216,395 +0.01(+0.12%)
Jul 07, 2014 8.538 8.613 8.490 8.572 142,730 -0.01(-0.07%)
Jul 03, 2014 8.670 8.578 8.578 8.578 52,940 -0.10(-1.17%)
Jul 02, 2014 8.622 8.802 8.622 8.679 113,383 +0.01(+0.10%)
Jul 01, 2014 8.719 8.798 8.661 8.670 211,726 +0.08(+0.92%)
Jun 30, 2014 8.551 8.622 8.521 8.591 321,363 +0.09(+1.09%)
Jun 27, 2014 8.569 8.569 8.472 8.499 95,838 +0.03(+0.31%)
Jun 26, 2014 8.406 8.503 8.384 8.472 179,434 +0.06(+0.73%)
Jun 25, 2014 8.512 8.512 8.367 8.411 293,395 -0.06(-0.68%)
Jun 24, 2014 8.570 8.582 8.441 8.468 318,566 -0.09(-1.08%)
Jun 23, 2014 8.503 8.582 8.503 8.560 242,915 +0.03(+0.36%)
Jun 20, 2014 8.560 8.565 8.515 8.529 123,572 +0.04(+0.52%)
Jun 19, 2014 8.490 8.560 8.485 8.485 105,256 -0.04(-0.52%)
Jun 18, 2014 8.494 8.595 8.428 8.529 291,209 +0.06(+0.73%)
Jun 17, 2014 8.441 8.529 8.441 8.468 181,484 +0.02(+0.21%)
Jun 16, 2014 8.503 8.565 8.437 8.450 193,530 -0.02(-0.26%)
Jun 13, 2014 8.384 8.537 8.384 8.472 112,393 +0.05(+0.57%)
Jun 12, 2014 8.475 8.499 8.393 8.424 103,815 -0.05(-0.57%)
Jun 11, 2014 8.472 8.573 8.459 8.472 159,389 -0.04(-0.47%)
Jun 10, 2014 8.459 8.512 8.450 8.512 136,668 +0.03(+0.31%)
Jun 06, 2014 8.626 8.626 8.446 8.485 194,755 -0.08(-0.92%)
Jun 05, 2014 8.657 8.657 8.494 8.565 147,443 -0.06(-0.66%)
Jun 04, 2014 8.450 8.644 8.428 8.622 245,521 +0.13(+1.56%)
Jun 03, 2014 8.481 8.525 8.424 8.490 104,667 -0.00(-0.04%)
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.