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 (%)
Feb 28, 2019 5.527 5.562 5.464 5.470 443,732 -0.06(-1.15%)
Feb 27, 2019 5.597 5.603 5.521 5.533 309,322 -0.06(-1.13%)
Feb 26, 2019 5.648 5.666 5.591 5.597 179,889 -0.05(-0.90%)
Feb 25, 2019 5.660 5.673 5.635 5.648 146,140 -0.03(-0.45%)
Feb 22, 2019 5.667 5.705 5.667 5.673 194,618 +0.04(+0.79%)
Feb 21, 2019 5.730 5.730 5.622 5.629 210,393 -0.09(-1.55%)
Feb 20, 2019 5.768 5.768 5.679 5.718 243,824 -0.02(-0.33%)
Feb 19, 2019 5.629 5.743 5.622 5.737 185,459 +0.08(+1.46%)
Feb 15, 2019 5.635 5.654 5.603 5.654 160,107 +0.08(+1.48%)
Feb 14, 2019 5.489 5.591 5.489 5.572 223,988 +0.04(+0.80%)
Feb 13, 2019 5.495 5.553 5.495 5.527 268,425 +0.03(+0.58%)
Feb 12, 2019 5.514 5.530 5.483 5.495 202,316 +0.04(+0.70%)
Feb 11, 2019 5.432 5.470 5.432 5.457 107,415 -0.01(-0.12%)
Feb 08, 2019 5.502 5.502 5.413 5.464 92,345 -0.01(-0.23%)
Feb 07, 2019 5.546 5.578 5.457 5.476 180,294 -0.11(-1.93%)
Feb 06, 2019 5.629 5.629 5.565 5.584 136,839 -0.03(-0.56%)
Feb 05, 2019 5.635 5.664 5.584 5.616 227,601 -0.01(-0.11%)
Feb 04, 2019 5.648 5.648 5.603 5.622 187,747 -0.03(-0.45%)
Feb 01, 2019 5.610 5.679 5.597 5.648 230,075 +0.05(+0.96%)
Jan 31, 2019 5.587 5.650 5.543 5.594 264,433 -0.01(-0.22%)
Jan 30, 2019 5.550 5.638 5.543 5.606 151,066 +0.08(+1.37%)
Jan 29, 2019 5.506 5.556 5.474 5.531 136,645 +0.06(+1.03%)
Jan 28, 2019 5.462 5.493 5.424 5.474 120,441 -0.02(-0.34%)
Jan 25, 2019 5.487 5.506 5.468 5.493 207,876 +0.04(+0.81%)
Jan 24, 2019 5.380 5.473 5.380 5.449 207,564 +0.06(+1.05%)
Jan 23, 2019 5.449 5.449 5.361 5.392 116,914 -0.02(-0.35%)
Jan 22, 2019 5.481 5.481 5.386 5.411 296,376 -0.08(-1.49%)
Jan 18, 2019 5.449 5.499 5.436 5.493 273,513 +0.08(+1.39%)
Jan 17, 2019 5.374 5.422 5.366 5.418 227,293 +0.04(+0.82%)
Jan 16, 2019 5.304 5.380 5.304 5.374 213,198 +0.06(+1.07%)
Jan 15, 2019 5.285 5.336 5.273 5.317 244,140 +0.08(+1.44%)
Jan 14, 2019 5.260 5.279 5.197 5.241 196,516 -0.04(-0.72%)
Jan 11, 2019 5.311 5.330 5.267 5.279 284,955 -0.01(-0.12%)
Jan 10, 2019 5.342 5.363 5.285 5.285 498,076 -0.09(-1.64%)
Jan 09, 2019 5.418 5.430 5.374 5.374 277,080 +0.01(+0.12%)
Jan 08, 2019 5.254 5.389 5.254 5.367 293,973 +0.16(+3.14%)
Jan 07, 2019 5.078 5.223 5.072 5.204 270,380 +0.19(+3.76%)
Jan 04, 2019 4.914 5.059 4.902 5.015 369,822 +0.19(+3.91%)
Jan 03, 2019 4.776 4.845 4.738 4.826 292,247 +0.06(+1.19%)
Jan 02, 2019 4.675 4.839 4.606 4.769 439,006 +0.07(+1.54%)
Dec 31, 2018 4.585 4.716 4.566 4.697 1,122,701 +0.14(+3.15%)
Dec 28, 2018 4.516 4.610 4.448 4.554 670,988 +0.06(+1.39%)
Dec 27, 2018 4.523 4.523 4.379 4.492 744,445 -0.04(-0.83%)
Dec 26, 2018 4.367 4.548 4.320 4.529 941,581 +0.18(+4.15%)
Dec 24, 2018 4.448 4.454 4.339 4.348 383,490 -0.12(-2.65%)
Dec 21, 2018 4.541 4.604 4.467 4.467 619,781 -0.08(-1.78%)
Dec 20, 2018 4.660 4.672 4.492 4.548 733,420 -0.12(-2.54%)
Dec 19, 2018 4.697 4.828 4.666 4.666 587,394 -0.01(-0.27%)
Dec 18, 2018 4.815 4.853 4.666 4.678 437,739 -0.15(-3.10%)
Dec 17, 2018 5.015 5.021 4.803 4.828 913,475 -0.20(-3.97%)
Dec 14, 2018 5.009 5.090 5.002 5.027 374,019 -0.05(-0.98%)
Dec 13, 2018 5.015 5.104 5.015 5.077 469,765 +0.04(+0.87%)
Dec 12, 2018 5.021 5.087 5.021 5.034 474,441 +0.02(+0.43%)
Dec 11, 2018 5.027 5.046 4.990 5.012 427,307 +0.02(+0.44%)
Dec 10, 2018 4.996 5.034 4.934 4.990 437,548 -0.04(-0.74%)
Dec 07, 2018 5.121 5.152 5.015 5.027 714,008 -0.02(-0.49%)
Dec 06, 2018 5.121 5.133 4.959 5.052 1,120,831 -0.14(-2.76%)
Dec 04, 2018 5.320 5.326 5.177 5.196 247,206 -0.14(-2.57%)
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.