Skip to main content

First Trust New Opportunities MLP & Energy Fund (NY: FPL )

7.530 +0.120 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 7.450 7.530 7.450 7.530 30,180 +0.12(+1.62%)
Apr 17, 2024 7.380 7.462 7.380 7.410 36,365 +0.02(+0.27%)
Apr 16, 2024 7.370 7.400 7.337 7.390 48,840 -0.02(-0.27%)
Apr 15, 2024 7.560 7.570 7.400 7.410 57,112 -0.10(-1.33%)
Apr 12, 2024 7.610 7.630 7.500 7.510 38,632 -0.08(-1.05%)
Apr 11, 2024 7.640 7.680 7.520 7.590 72,772 -0.05(-0.65%)
Apr 10, 2024 7.670 7.670 7.580 7.640 44,943 -0.03(-0.39%)
Apr 09, 2024 7.750 7.750 7.660 7.670 20,581 -0.05(-0.65%)
Apr 08, 2024 7.700 7.751 7.700 7.720 23,062 +0.02(+0.26%)
Apr 05, 2024 7.680 7.710 7.640 7.700 33,208 +0.01(+0.13%)
Apr 04, 2024 7.710 7.770 7.690 7.690 19,773 -0.02(-0.26%)
Apr 03, 2024 7.670 7.735 7.670 7.710 31,125 +0.04(+0.52%)
Apr 02, 2024 7.630 7.690 7.620 7.670 116,031 +0.02(+0.26%)
Apr 01, 2024 7.650 7.670 7.630 7.650 43,433 +0.03(+0.36%)
Mar 28, 2024 7.533 7.632 7.533 7.622 68,583 +0.11(+1.46%)
Mar 27, 2024 7.433 7.513 7.433 7.513 43,409 +0.05(+0.67%)
Mar 26, 2024 7.463 7.503 7.443 7.463 88,733 -0.01(-0.12%)
Mar 25, 2024 7.453 7.513 7.453 7.472 27,166 +0.02(+0.25%)
Mar 22, 2024 7.513 7.513 7.414 7.453 62,592 -0.03(-0.40%)
Mar 21, 2024 7.443 7.493 7.443 7.483 33,919 +0.04(+0.53%)
Mar 20, 2024 7.374 7.453 7.350 7.443 44,185 +0.08(+1.08%)
Mar 19, 2024 7.384 7.394 7.344 7.364 119,789 +0.02(+0.27%)
Mar 18, 2024 7.254 7.384 7.254 7.344 50,123 +0.01(+0.14%)
Mar 15, 2024 7.304 7.334 7.274 7.334 96,198 +0.04(+0.55%)
Mar 14, 2024 7.414 7.414 7.284 7.294 88,501 -0.05(-0.68%)
Mar 13, 2024 7.274 7.354 7.254 7.344 102,688 +0.10(+1.37%)
Mar 12, 2024 7.244 7.284 7.234 7.244 92,122 +0.03(+0.41%)
Mar 11, 2024 7.224 7.294 7.195 7.215 74,554 -0.03(-0.41%)
Mar 08, 2024 7.254 7.284 7.224 7.244 120,762 +0.02(+0.28%)
Mar 07, 2024 7.155 7.244 7.155 7.224 95,322 +0.07(+1.04%)
Mar 06, 2024 7.175 7.195 7.135 7.150 168,293 +0.02(+0.35%)
Mar 05, 2024 7.135 7.195 7.095 7.125 97,347 -0.05(-0.69%)
Mar 04, 2024 7.165 7.185 7.035 7.175 39,089 +0.00(+0.00%)
Mar 01, 2024 7.125 7.213 7.105 7.175 170,377 +0.23(+3.27%)
Feb 29, 2024 6.889 6.968 6.889 6.948 29,859 +0.08(+1.14%)
Feb 28, 2024 6.889 6.929 6.869 6.869 52,523 -0.05(-0.72%)
Feb 27, 2024 6.839 6.929 6.830 6.919 72,582 +0.08(+1.16%)
Feb 26, 2024 6.899 6.899 6.830 6.839 64,330 -0.09(-1.29%)
Feb 23, 2024 6.919 6.958 6.919 6.929 56,314 -0.03(-0.43%)
Feb 22, 2024 6.929 6.978 6.897 6.958 44,635 +0.03(+0.43%)
Feb 21, 2024 6.929 6.963 6.919 6.929 86,646 +0.02(+0.29%)
Feb 20, 2024 6.859 6.938 6.800 6.909 69,598 +0.03(+0.43%)
Feb 16, 2024 6.721 6.889 6.704 6.879 128,021 +0.16(+2.36%)
Feb 15, 2024 6.651 6.760 6.641 6.721 153,258 +0.09(+1.34%)
Feb 14, 2024 6.641 6.736 6.582 6.632 208,212 -0.06(-0.89%)
Feb 13, 2024 6.740 6.770 6.681 6.691 114,561 -0.07(-1.02%)
Feb 12, 2024 6.582 6.790 6.582 6.760 54,949 +0.08(+1.19%)
Feb 09, 2024 6.651 6.760 6.651 6.681 64,155 +0.03(+0.45%)
Feb 08, 2024 6.632 6.671 6.626 6.651 44,698 +0.02(+0.30%)
Feb 07, 2024 6.612 6.671 6.612 6.632 79,255 +0.05(+0.75%)
Feb 06, 2024 6.582 6.632 6.523 6.582 156,729 -0.09(-1.32%)
Feb 05, 2024 6.711 6.721 6.651 6.670 43,814 -0.08(-1.19%)
Feb 02, 2024 6.820 6.830 6.701 6.750 32,678 -0.11(-1.59%)
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.