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 (%)
Apr 30, 2015 7.811 7.847 7.759 7.807 217,503 -0.00(-0.06%)
Apr 29, 2015 7.701 7.812 7.674 7.811 180,907 +0.11(+1.49%)
Apr 28, 2015 7.719 7.732 7.666 7.697 211,942 +0.01(+0.17%)
Apr 27, 2015 7.732 7.816 7.675 7.684 291,548 -0.03(-0.34%)
Apr 24, 2015 7.732 7.750 7.649 7.710 159,347 +0.01(+0.11%)
Apr 23, 2015 7.644 7.706 7.644 7.701 180,498 +0.06(+0.81%)
Apr 22, 2015 7.635 7.671 7.605 7.640 117,687 +0.04(+0.46%)
Apr 21, 2015 7.693 7.693 7.596 7.605 317,564 -0.05(-0.69%)
Apr 20, 2015 7.679 7.726 7.640 7.657 90,758 +0.00(+0.06%)
Apr 17, 2015 7.715 7.741 7.622 7.653 264,973 -0.12(-1.58%)
Apr 16, 2015 7.781 7.838 7.776 7.776 223,933 -0.03(-0.39%)
Apr 15, 2015 7.763 7.833 7.723 7.807 201,749 +0.11(+1.37%)
Apr 14, 2015 7.627 7.732 7.627 7.701 110,797 +0.07(+0.87%)
Apr 13, 2015 7.675 7.693 7.627 7.635 107,662 -0.00(-0.06%)
Apr 10, 2015 7.649 7.675 7.627 7.640 102,449 +0.01(+0.17%)
Apr 09, 2015 7.631 7.640 7.543 7.627 114,422 +0.03(+0.41%)
Apr 08, 2015 7.622 7.673 7.583 7.596 162,240 -0.06(-0.75%)
Apr 07, 2015 7.547 7.662 7.547 7.653 123,738 +0.06(+0.75%)
Apr 06, 2015 7.508 7.627 7.499 7.596 158,786 +0.10(+1.29%)
Apr 02, 2015 7.525 7.499 7.499 7.499 147,245 -0.01(-0.18%)
Apr 01, 2015 7.530 7.547 7.492 7.512 122,352 -0.01(-0.12%)
Mar 31, 2015 7.640 7.693 7.499 7.521 256,236 -0.13(-1.67%)
Mar 30, 2015 7.662 7.671 7.613 7.649 142,576 +0.03(+0.40%)
Mar 27, 2015 7.583 7.675 7.547 7.618 176,592 +0.06(+0.86%)
Mar 26, 2015 7.565 7.596 7.517 7.553 158,775 +0.04(+0.56%)
Mar 25, 2015 7.534 7.552 7.490 7.511 257,002 +0.03(+0.39%)
Mar 24, 2015 7.701 7.701 7.459 7.481 277,060 -0.18(-2.41%)
Mar 23, 2015 7.613 7.701 7.595 7.666 138,608 +0.07(+0.87%)
Mar 20, 2015 7.574 7.622 7.543 7.600 111,681 +0.09(+1.23%)
Mar 19, 2015 7.583 7.587 7.499 7.508 135,565 -0.11(-1.50%)
Mar 18, 2015 7.490 7.671 7.364 7.622 257,607 +0.08(+1.11%)
Mar 17, 2015 7.345 7.569 7.345 7.539 185,409 +0.16(+2.15%)
Mar 16, 2015 7.530 7.530 7.380 7.380 247,833 -0.11(-1.41%)
Mar 13, 2015 7.609 7.609 7.481 7.486 171,007 -0.11(-1.45%)
Mar 12, 2015 7.635 7.666 7.596 7.596 112,447 -0.03(-0.35%)
Mar 11, 2015 7.723 7.735 7.600 7.622 189,210 -0.12(-1.59%)
Mar 10, 2015 7.684 7.772 7.651 7.745 153,176 +0.04(+0.46%)
Mar 09, 2015 7.825 7.860 7.706 7.710 84,489 -0.13(-1.68%)
Mar 06, 2015 7.913 7.913 7.820 7.842 121,073 -0.08(-1.06%)
Mar 05, 2015 7.904 7.965 7.855 7.926 130,330 +0.06(+0.73%)
Mar 04, 2015 7.895 7.904 7.820 7.869 155,662 -0.04(-0.44%)
Mar 03, 2015 7.833 7.961 7.816 7.904 185,581 +0.07(+0.96%)
Mar 02, 2015 7.904 7.913 7.829 7.829 117,526 -0.11(-1.39%)
Feb 27, 2015 7.974 8.027 7.864 7.939 241,494 -0.04(-0.50%)
Feb 26, 2015 8.049 8.049 7.939 7.979 159,063 -0.07(-0.87%)
Feb 25, 2015 7.926 8.071 7.926 8.049 225,117 +0.12(+1.55%)
Feb 24, 2015 7.873 7.942 7.860 7.926 233,259 +0.06(+0.73%)
Feb 23, 2015 7.851 7.873 7.767 7.869 374,603 +0.02(+0.28%)
Feb 20, 2015 7.820 7.935 7.781 7.847 265,489 +0.06(+0.73%)
Feb 19, 2015 7.789 7.851 7.750 7.789 323,931 -0.05(-0.62%)
Feb 18, 2015 7.899 7.904 7.798 7.838 195,309 -0.05(-0.61%)
Feb 17, 2015 8.001 8.001 7.855 7.886 225,488 -0.10(-1.21%)
Feb 13, 2015 8.036 7.983 7.983 7.983 120,659 -0.00(-0.06%)
Feb 12, 2015 8.018 8.057 7.974 7.987 119,702 -0.01(-0.11%)
Feb 11, 2015 8.005 8.009 7.944 7.996 145,311 -0.03(-0.38%)
Feb 10, 2015 8.075 8.075 7.939 8.027 153,592 -0.00(-0.05%)
Feb 09, 2015 8.177 8.199 8.027 8.031 107,793 -0.09(-1.14%)
Feb 06, 2015 8.181 8.181 8.124 8.124 88,917 -0.01(-0.16%)
Feb 05, 2015 8.080 8.167 8.058 8.137 187,642 +0.11(+1.43%)
Feb 04, 2015 7.957 8.053 7.957 8.023 152,885 -0.02(-0.22%)
Feb 03, 2015 8.005 8.093 7.926 8.040 128,612 +0.15(+1.90%)
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.