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 31, 2015 6.659 6.757 6.487 6.637 307,166 -0.04(-0.60%)
Aug 28, 2015 6.726 6.792 6.526 6.677 225,136 -0.03(-0.46%)
Aug 27, 2015 6.464 6.890 6.411 6.708 352,331 +0.34(+5.36%)
Aug 26, 2015 6.190 6.407 6.061 6.367 477,910 +0.32(+5.35%)
Aug 25, 2015 6.416 6.420 6.026 6.043 332,664 -0.11(-1.73%)
Aug 24, 2015 6.234 6.380 5.778 6.150 469,805 -0.30(-4.60%)
Aug 21, 2015 6.584 6.621 6.371 6.446 311,204 -0.15(-2.23%)
Aug 20, 2015 6.721 6.806 6.589 6.593 390,063 -0.14(-2.04%)
Aug 19, 2015 6.881 6.912 6.668 6.730 303,350 -0.11(-1.56%)
Aug 18, 2015 6.801 6.890 6.668 6.837 307,446 +0.05(+0.72%)
Aug 17, 2015 6.925 6.969 6.757 6.788 543,672 -0.16(-2.23%)
Aug 14, 2015 6.708 6.978 6.700 6.943 322,658 +0.20(+3.02%)
Aug 13, 2015 6.708 6.739 6.602 6.739 351,654 +0.04(+0.66%)
Aug 12, 2015 6.438 6.717 6.367 6.695 343,976 +0.23(+3.49%)
Aug 11, 2015 6.424 6.478 6.331 6.469 245,508 -0.01(-0.21%)
Aug 10, 2015 6.407 6.504 6.318 6.482 221,268 +0.15(+2.31%)
Aug 07, 2015 6.225 6.358 6.193 6.336 413,220 +0.13(+2.07%)
Aug 06, 2015 6.199 6.265 5.964 6.207 500,635 -0.03(-0.50%)
Aug 05, 2015 6.469 6.533 6.216 6.238 450,302 -0.21(-3.23%)
Aug 04, 2015 6.659 6.659 6.420 6.447 599,789 -0.23(-3.39%)
Aug 03, 2015 6.744 6.744 6.615 6.673 196,511 -0.15(-2.19%)
Jul 31, 2015 6.791 6.822 6.677 6.822 392,224 +0.04(+0.65%)
Jul 30, 2015 6.663 6.778 6.628 6.778 349,617 +0.13(+1.92%)
Jul 29, 2015 6.527 6.699 6.492 6.650 327,311 +0.14(+2.09%)
Jul 28, 2015 6.448 6.571 6.355 6.514 508,845 +0.08(+1.30%)
Jul 27, 2015 6.443 6.496 6.382 6.430 345,913 -0.07(-1.08%)
Jul 24, 2015 6.501 6.589 6.448 6.501 269,654 -0.02(-0.34%)
Jul 23, 2015 6.509 6.589 6.434 6.523 324,960 +0.06(+0.88%)
Jul 22, 2015 6.492 6.532 6.342 6.465 431,775 -0.04(-0.68%)
Jul 21, 2015 6.514 6.562 6.426 6.509 242,745 +0.04(+0.68%)
Jul 20, 2015 6.747 6.747 6.430 6.465 348,501 -0.22(-3.29%)
Jul 17, 2015 6.848 6.848 6.663 6.685 228,817 -0.15(-2.13%)
Jul 16, 2015 6.875 6.875 6.782 6.831 316,407 +0.00(+0.06%)
Jul 15, 2015 6.941 6.980 6.822 6.826 313,360 -0.10(-1.40%)
Jul 14, 2015 6.888 6.971 6.875 6.923 351,634 +0.00(+0.00%)
Jul 13, 2015 6.910 6.936 6.892 6.923 142,246 +0.03(+0.45%)
Jul 10, 2015 6.923 6.945 6.822 6.892 400,381 -0.01(-0.19%)
Jul 09, 2015 6.941 6.976 6.835 6.905 237,264 +0.09(+1.29%)
Jul 08, 2015 6.879 6.905 6.800 6.817 407,756 -0.11(-1.59%)
Jul 07, 2015 6.848 6.954 6.725 6.927 281,689 +0.11(+1.55%)
Jul 06, 2015 6.817 6.875 6.800 6.822 211,196 -0.06(-0.90%)
Jul 02, 2015 6.822 6.883 6.883 6.883 473,057 +0.06(+0.90%)
Jul 01, 2015 6.883 6.901 6.787 6.822 231,982 -0.09(-1.27%)
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%)
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.