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 (%)
May 31, 2019 5.817 5.849 5.732 5.823 252,522 -0.01(-0.11%)
May 30, 2019 5.862 5.882 5.830 5.830 117,972 +0.00(+0.00%)
May 29, 2019 5.836 5.856 5.771 5.830 176,602 -0.05(-0.78%)
May 28, 2019 5.986 5.992 5.862 5.875 133,071 -0.10(-1.74%)
May 24, 2019 5.992 5.999 5.927 5.979 146,472 +0.05(+0.88%)
May 23, 2019 6.038 6.070 5.921 5.927 390,769 -0.18(-2.88%)
May 22, 2019 6.122 6.135 6.083 6.103 162,527 -0.03(-0.53%)
May 21, 2019 6.077 6.149 6.051 6.135 246,525 +0.08(+1.40%)
May 20, 2019 6.064 6.077 6.030 6.051 320,199 +0.01(+0.11%)
May 17, 2019 6.057 6.064 6.038 6.044 119,421 +0.00(+0.00%)
May 16, 2019 6.025 6.064 5.999 6.044 116,615 +0.03(+0.43%)
May 15, 2019 5.973 6.018 5.927 6.018 128,609 +0.05(+0.76%)
May 14, 2019 5.901 5.999 5.901 5.973 273,287 +0.07(+1.21%)
May 13, 2019 5.901 5.908 5.843 5.901 143,439 -0.03(-0.44%)
May 10, 2019 5.862 5.934 5.846 5.927 242,071 +0.10(+1.79%)
May 09, 2019 5.849 5.849 5.784 5.823 168,706 -0.03(-0.45%)
May 08, 2019 5.817 5.875 5.817 5.849 141,753 +0.01(+0.11%)
May 07, 2019 5.804 5.843 5.778 5.843 241,613 -0.01(-0.11%)
May 06, 2019 5.843 5.869 5.817 5.849 185,426 -0.01(-0.22%)
May 03, 2019 5.849 5.914 5.839 5.862 269,736 +0.02(+0.33%)
May 02, 2019 5.947 5.960 5.836 5.843 225,150 -0.14(-2.39%)
May 01, 2019 5.940 6.009 5.940 5.986 162,104 +0.00(+0.05%)
Apr 30, 2019 5.995 6.015 5.963 5.983 90,665 -0.03(-0.43%)
Apr 29, 2019 6.008 6.021 5.983 6.008 119,213 +0.01(+0.22%)
Apr 26, 2019 5.989 6.015 5.976 5.995 123,339 -0.01(-0.11%)
Apr 25, 2019 6.034 6.034 5.983 6.002 124,396 +0.00(+0.00%)
Apr 24, 2019 6.034 6.048 5.986 6.002 133,772 -0.03(-0.53%)
Apr 23, 2019 6.015 6.047 6.002 6.034 137,911 +0.05(+0.86%)
Apr 22, 2019 5.925 5.995 5.886 5.983 352,459 +0.09(+1.53%)
Apr 18, 2019 5.912 5.928 5.873 5.892 110,789 -0.01(-0.22%)
Apr 17, 2019 5.970 5.970 5.899 5.905 139,327 -0.02(-0.33%)
Apr 16, 2019 5.963 5.970 5.925 5.925 158,180 -0.05(-0.76%)
Apr 15, 2019 6.008 6.008 5.963 5.970 108,714 -0.03(-0.54%)
Apr 12, 2019 6.002 6.002 5.963 6.002 138,989 +0.06(+1.09%)
Apr 11, 2019 5.931 5.944 5.925 5.937 85,271 +0.01(+0.22%)
Apr 10, 2019 5.950 5.957 5.918 5.925 154,892 +0.01(+0.22%)
Apr 09, 2019 5.925 5.930 5.892 5.912 115,487 -0.01(-0.22%)
Apr 08, 2019 5.918 5.983 5.918 5.925 282,415 +0.01(+0.11%)
Apr 05, 2019 5.879 5.937 5.879 5.918 116,367 +0.05(+0.77%)
Apr 04, 2019 5.892 5.924 5.860 5.873 227,176 -0.02(-0.33%)
Apr 03, 2019 5.912 5.944 5.886 5.892 182,281 -0.01(-0.11%)
Apr 02, 2019 5.957 5.976 5.899 5.899 424,095 -0.07(-1.19%)
Apr 01, 2019 5.963 5.976 5.950 5.970 207,468 +0.04(+0.71%)
Mar 29, 2019 5.928 5.953 5.909 5.928 176,522 +0.03(+0.54%)
Mar 28, 2019 5.889 5.914 5.877 5.896 172,017 +0.00(+0.00%)
Mar 27, 2019 5.889 5.902 5.838 5.896 358,563 +0.04(+0.66%)
Mar 26, 2019 5.857 5.921 5.837 5.857 112,974 +0.04(+0.66%)
Mar 25, 2019 5.857 5.857 5.769 5.819 101,336 -0.04(-0.66%)
Mar 22, 2019 5.896 5.896 5.825 5.857 118,879 -0.06(-0.97%)
Mar 21, 2019 5.825 5.934 5.812 5.915 199,356 +0.06(+1.09%)
Mar 20, 2019 5.825 5.857 5.787 5.851 151,686 +0.04(+0.77%)
Mar 19, 2019 5.800 5.838 5.793 5.806 153,189 +0.04(+0.78%)
Mar 18, 2019 5.704 5.774 5.695 5.761 173,004 +0.04(+0.78%)
Mar 15, 2019 5.697 5.716 5.674 5.716 110,131 +0.02(+0.34%)
Mar 14, 2019 5.710 5.716 5.691 5.697 80,824 -0.01(-0.22%)
Mar 13, 2019 5.691 5.723 5.691 5.710 69,740 +0.04(+0.68%)
Mar 12, 2019 5.697 5.718 5.665 5.672 159,664 -0.01(-0.23%)
Mar 11, 2019 5.652 5.691 5.652 5.684 212,466 +0.08(+1.37%)
Mar 08, 2019 5.556 5.620 5.537 5.608 144,967 -0.01(-0.11%)
Mar 07, 2019 5.550 5.620 5.537 5.614 184,908 +0.07(+1.27%)
Mar 06, 2019 5.563 5.563 5.518 5.544 129,886 -0.01(-0.23%)
Mar 05, 2019 5.524 5.556 5.492 5.556 185,941 +0.04(+0.81%)
Mar 04, 2019 5.512 5.524 5.454 5.512 265,887 +0.04(+0.70%)
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.