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, 2022 5.662 5.706 5.627 5.627 185,837 -0.01(-0.15%)
May 27, 2022 5.531 5.671 5.531 5.636 82,863 +0.05(+0.94%)
May 26, 2022 5.549 5.654 5.549 5.584 78,299 +0.06(+1.11%)
May 25, 2022 5.427 5.576 5.427 5.523 50,841 +0.08(+1.44%)
May 24, 2022 5.392 5.453 5.387 5.444 96,255 +0.03(+0.65%)
May 23, 2022 5.418 5.501 5.409 5.409 85,182 +0.02(+0.32%)
May 20, 2022 5.462 5.470 5.322 5.392 84,067 -0.01(-0.16%)
May 19, 2022 5.305 5.427 5.287 5.401 127,056 -0.01(-0.16%)
May 18, 2022 5.470 5.487 5.370 5.409 130,316 -0.04(-0.80%)
May 17, 2022 5.418 5.470 5.374 5.453 62,564 +0.09(+1.63%)
May 16, 2022 5.305 5.392 5.296 5.366 98,826 +0.09(+1.65%)
May 13, 2022 5.174 5.278 5.161 5.278 74,964 +0.17(+3.42%)
May 12, 2022 5.147 5.174 5.069 5.104 173,495 -0.07(-1.35%)
May 11, 2022 5.235 5.383 5.165 5.174 106,348 -0.03(-0.50%)
May 10, 2022 5.305 5.322 5.117 5.200 181,717 -0.04(-0.83%)
May 09, 2022 5.409 5.409 5.217 5.243 204,105 -0.19(-3.53%)
May 06, 2022 5.427 5.453 5.366 5.435 94,341 +0.02(+0.32%)
May 05, 2022 5.549 5.549 5.357 5.418 102,255 -0.10(-1.90%)
May 04, 2022 5.427 5.531 5.383 5.523 157,853 +0.15(+2.76%)
May 03, 2022 5.191 5.401 5.191 5.374 117,831 +0.14(+2.67%)
May 02, 2022 5.278 5.291 5.095 5.235 210,967 -0.05(-0.87%)
Apr 29, 2022 5.445 5.445 5.272 5.281 132,323 -0.16(-3.03%)
Apr 28, 2022 5.454 5.497 5.341 5.445 89,241 +0.05(+0.96%)
Apr 27, 2022 5.428 5.437 5.281 5.393 64,305 +0.04(+0.81%)
Apr 26, 2022 5.393 5.463 5.333 5.350 107,511 -0.03(-0.64%)
Apr 25, 2022 5.541 5.541 5.237 5.385 367,756 -0.23(-4.02%)
Apr 22, 2022 5.697 5.714 5.601 5.610 120,617 -0.13(-2.27%)
Apr 21, 2022 5.801 5.879 5.731 5.740 115,790 -0.06(-1.05%)
Apr 20, 2022 5.671 5.815 5.671 5.801 72,845 +0.13(+2.29%)
Apr 19, 2022 5.636 5.714 5.593 5.671 97,754 +0.03(+0.62%)
Apr 18, 2022 5.532 5.662 5.532 5.636 203,927 +0.00(+0.00%)
Apr 14, 2022 5.610 5.671 5.558 5.636 82,455 +0.03(+0.46%)
Apr 13, 2022 5.541 5.610 5.522 5.610 138,535 +0.07(+1.25%)
Apr 12, 2022 5.515 5.567 5.489 5.541 98,477 +0.10(+1.75%)
Apr 11, 2022 5.515 5.529 5.445 5.445 123,680 -0.08(-1.41%)
Apr 08, 2022 5.419 5.549 5.419 5.523 211,298 +0.04(+0.79%)
Apr 07, 2022 5.506 5.506 5.428 5.480 81,111 -0.01(-0.16%)
Apr 06, 2022 5.471 5.515 5.445 5.489 78,189 +0.02(+0.32%)
Apr 05, 2022 5.506 5.567 5.463 5.471 125,996 -0.03(-0.63%)
Apr 04, 2022 5.515 5.515 5.454 5.506 74,800 +0.01(+0.16%)
Apr 01, 2022 5.454 5.506 5.445 5.497 74,228 +0.06(+1.08%)
Mar 31, 2022 5.430 5.499 5.430 5.439 151,042 +0.01(+0.16%)
Mar 30, 2022 5.404 5.469 5.396 5.430 85,953 +0.01(+0.16%)
Mar 29, 2022 5.361 5.422 5.318 5.422 61,317 +0.03(+0.64%)
Mar 28, 2022 5.396 5.396 5.301 5.387 90,862 +0.00(+0.00%)
Mar 25, 2022 5.318 5.387 5.318 5.387 141,653 +0.09(+1.79%)
Mar 24, 2022 5.232 5.301 5.232 5.292 32,407 +0.05(+0.99%)
Mar 23, 2022 5.353 5.353 5.215 5.241 81,592 +0.06(+1.16%)
Mar 22, 2022 5.223 5.223 5.180 5.180 105,828 -0.03(-0.66%)
Mar 21, 2022 5.128 5.215 5.128 5.215 137,242 +0.10(+2.02%)
Mar 18, 2022 5.103 5.128 5.038 5.111 138,231 +0.00(+0.00%)
Mar 17, 2022 5.120 5.128 5.016 5.111 160,152 +0.12(+2.42%)
Mar 16, 2022 5.060 5.085 4.960 4.991 201,485 +0.00(+0.00%)
Mar 15, 2022 4.973 5.034 4.931 4.991 152,122 -0.01(-0.17%)
Mar 14, 2022 5.154 5.154 4.986 4.999 128,726 -0.17(-3.33%)
Mar 11, 2022 5.232 5.275 5.172 5.172 182,396 -0.05(-0.99%)
Mar 10, 2022 5.206 5.258 5.163 5.223 477,120 -0.01(-0.16%)
Mar 09, 2022 5.249 5.318 5.197 5.232 144,386 -0.07(-1.30%)
Mar 08, 2022 5.344 5.439 5.275 5.301 209,553 +0.02(+0.33%)
Mar 07, 2022 5.370 5.430 5.258 5.284 229,053 -0.06(-1.13%)
Mar 04, 2022 5.284 5.361 5.258 5.344 158,681 +0.04(+0.81%)
Mar 03, 2022 5.335 5.344 5.292 5.301 167,613 -0.04(-0.81%)
Mar 02, 2022 5.241 5.344 5.232 5.344 187,496 +0.14(+2.65%)
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.