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 (%)
Sep 29, 2017 6.874 6.983 6.847 6.863 246,383 +0.01(+0.08%)
Sep 28, 2017 6.858 6.858 6.787 6.858 150,084 +0.01(+0.08%)
Sep 27, 2017 6.874 6.874 6.760 6.852 288,432 +0.05(+0.72%)
Sep 26, 2017 6.733 6.814 6.733 6.803 269,137 +0.04(+0.56%)
Sep 25, 2017 6.646 6.771 6.646 6.765 184,809 +0.14(+2.14%)
Sep 22, 2017 6.662 6.684 6.624 6.624 194,962 -0.03(-0.49%)
Sep 21, 2017 6.711 6.716 6.613 6.656 313,205 -0.04(-0.65%)
Sep 20, 2017 6.743 6.782 6.684 6.700 269,763 +0.01(+0.08%)
Sep 19, 2017 6.705 6.742 6.684 6.694 209,290 -0.01(-0.08%)
Sep 18, 2017 6.743 6.776 6.700 6.700 317,604 -0.04(-0.57%)
Sep 15, 2017 6.825 6.825 6.700 6.738 163,538 -0.05(-0.72%)
Sep 14, 2017 6.738 6.792 6.722 6.787 134,898 +0.03(+0.48%)
Sep 13, 2017 6.700 6.765 6.700 6.754 125,370 +0.07(+1.06%)
Sep 12, 2017 6.689 6.722 6.673 6.684 191,497 -0.03(-0.41%)
Sep 11, 2017 6.727 6.743 6.673 6.711 305,270 +0.01(+0.16%)
Sep 08, 2017 6.689 6.749 6.662 6.700 93,582 +0.00(+0.00%)
Sep 07, 2017 6.694 6.737 6.673 6.700 171,869 +0.02(+0.24%)
Sep 06, 2017 6.667 6.716 6.638 6.684 95,746 +0.03(+0.49%)
Sep 05, 2017 6.765 6.782 6.629 6.651 219,011 -0.04(-0.57%)
Sep 01, 2017 6.689 6.705 6.651 6.689 302,470 +0.01(+0.20%)
Aug 31, 2017 6.584 6.675 6.584 6.675 233,138 +0.11(+1.73%)
Aug 30, 2017 6.557 6.595 6.519 6.562 152,958 +0.02(+0.25%)
Aug 29, 2017 6.503 6.573 6.503 6.546 139,564 +0.02(+0.33%)
Aug 28, 2017 6.600 6.611 6.476 6.524 208,950 -0.05(-0.74%)
Aug 25, 2017 6.557 6.595 6.530 6.573 151,758 +0.03(+0.53%)
Aug 24, 2017 6.578 6.503 6.538 333,472 -0.01(-0.12%)
Aug 23, 2017 6.551 6.654 6.541 6.546 492,427 -0.02(-0.25%)
Aug 22, 2017 6.497 6.611 6.497 6.562 153,225 +0.07(+1.08%)
Aug 21, 2017 6.546 6.546 6.476 6.492 90,664 -0.03(-0.41%)
Aug 18, 2017 6.568 6.568 6.503 6.519 133,018 -0.04(-0.58%)
Aug 17, 2017 6.589 6.605 6.541 6.557 153,859 -0.02(-0.33%)
Aug 16, 2017 6.551 6.595 6.524 6.578 99,953 +0.08(+1.16%)
Aug 15, 2017 6.589 6.622 6.503 6.503 197,246 -0.15(-2.19%)
Aug 14, 2017 6.638 6.694 6.600 6.648 197,728 +0.06(+0.90%)
Aug 11, 2017 6.627 6.806 6.519 6.589 294,250 -0.11(-1.69%)
Aug 10, 2017 6.746 6.843 6.692 6.702 218,360 -0.08(-1.19%)
Aug 09, 2017 6.848 6.907 6.713 6.783 194,065 -0.03(-0.48%)
Aug 08, 2017 6.967 6.999 6.810 6.816 273,843 -0.23(-3.22%)
Aug 07, 2017 7.037 7.048 6.961 7.042 193,848 +0.00(+0.00%)
Aug 04, 2017 7.053 7.053 6.999 7.042 90,401 +0.03(+0.46%)
Aug 03, 2017 7.048 7.118 6.997 7.010 173,687 -0.04(-0.54%)
Aug 02, 2017 7.080 7.113 7.015 7.048 148,296 -0.04(-0.61%)
Aug 01, 2017 7.048 7.140 7.048 7.091 246,682 -0.00(-0.04%)
Jul 31, 2017 7.088 7.120 7.072 7.094 164,666 -0.01(-0.08%)
Jul 28, 2017 7.115 7.131 7.088 7.099 38,477 +0.01(+0.08%)
Jul 27, 2017 7.137 7.137 7.083 7.094 55,316 -0.02(-0.23%)
Jul 26, 2017 7.110 7.137 7.078 7.110 140,182 +0.02(+0.30%)
Jul 25, 2017 7.088 7.115 7.063 7.088 267,096 +0.06(+0.84%)
Jul 24, 2017 7.029 7.056 6.992 7.029 110,584 +0.01(+0.08%)
Jul 21, 2017 7.040 7.072 6.987 7.024 123,839 -0.02(-0.30%)
Jul 20, 2017 6.997 7.067 6.971 7.045 123,075 +0.03(+0.38%)
Jul 19, 2017 7.024 7.040 6.971 7.019 117,178 +0.00(+0.00%)
Jul 18, 2017 6.992 7.035 6.896 7.019 161,726 +0.03(+0.46%)
Jul 17, 2017 7.013 7.049 6.917 6.987 164,877 +0.02(+0.31%)
Jul 14, 2017 6.863 6.992 6.863 6.965 221,201 +0.10(+1.48%)
Jul 13, 2017 6.912 6.944 6.826 6.863 158,525 -0.06(-0.93%)
Jul 12, 2017 6.938 7.040 6.896 6.928 146,823 +0.02(+0.31%)
Jul 11, 2017 6.821 7.008 6.810 6.906 260,383 +0.02(+0.31%)
Jul 10, 2017 6.880 6.928 6.831 6.885 90,281 +0.01(+0.08%)
Jul 07, 2017 6.912 6.928 6.810 6.880 122,451 -0.03(-0.39%)
Jul 06, 2017 6.869 7.013 6.842 6.906 96,179 +0.07(+1.02%)
Jul 05, 2017 6.954 7.011 6.831 6.837 156,102 -0.21(-3.04%)
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.