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 )

N/A 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 (%)
Oct 31, 2014 8.023 8.023 7.856 7.891 289,635 +0.00(+0.06%)
Oct 30, 2014 7.852 7.979 7.830 7.887 349,982 +0.03(+0.34%)
Oct 29, 2014 7.887 7.944 7.772 7.860 614,222 -0.03(-0.39%)
Oct 28, 2014 7.896 7.931 7.834 7.891 390,367 +0.03(+0.39%)
Oct 27, 2014 7.878 7.913 7.931 7.860 325,071 -0.07(-0.89%)
Oct 24, 2014 7.935 8.001 7.865 7.931 379,284 +0.03(+0.33%)
Oct 23, 2014 7.953 8.023 7.854 7.904 357,058 -0.01(-0.17%)
Oct 22, 2014 7.856 7.940 7.764 7.918 688,309 +0.13(+1.70%)
Oct 21, 2014 7.772 7.878 7.750 7.786 534,082 +0.09(+1.14%)
Oct 20, 2014 7.658 7.715 7.605 7.698 292,064 +0.03(+0.34%)
Oct 17, 2014 7.922 7.953 7.636 7.671 299,796 -0.13(-1.64%)
Oct 16, 2014 7.425 7.891 7.368 7.799 505,185 +0.29(+3.87%)
Oct 15, 2014 7.095 7.548 6.976 7.508 588,763 +0.35(+4.86%)
Oct 14, 2014 7.456 7.469 6.971 7.161 811,720 -0.10(-1.39%)
Oct 13, 2014 7.570 7.649 7.196 7.262 398,227 -0.35(-4.57%)
Oct 10, 2014 7.742 7.750 7.473 7.610 284,361 -0.17(-2.15%)
Oct 09, 2014 7.856 7.869 7.667 7.777 402,248 -0.07(-0.95%)
Oct 08, 2014 7.882 7.918 7.799 7.852 500,354 -0.06(-0.80%)
Oct 07, 2014 7.918 8.050 7.835 7.915 560,927 -0.01(-0.09%)
Oct 06, 2014 8.177 8.177 7.909 7.922 407,433 -0.20(-2.49%)
Oct 03, 2014 8.195 8.217 8.120 8.125 175,144 -0.06(-0.70%)
Oct 02, 2014 8.195 8.252 8.120 8.182 312,633 -0.03(-0.32%)
Oct 01, 2014 8.221 8.270 8.155 8.208 279,528 -0.07(-0.85%)
Sep 30, 2014 8.001 8.283 8.001 8.279 424,867 +0.28(+3.52%)
Sep 29, 2014 7.904 8.015 7.904 7.997 297,998 +0.01(+0.17%)
Sep 26, 2014 7.860 7.997 7.804 7.984 245,076 +0.13(+1.62%)
Sep 25, 2014 7.957 7.975 7.856 7.856 322,033 -0.10(-1.27%)
Sep 24, 2014 7.891 7.997 7.834 7.957 379,200 +0.05(+0.67%)
Sep 23, 2014 8.050 8.063 7.904 7.904 319,602 -0.13(-1.64%)
Sep 22, 2014 8.023 8.050 7.913 8.037 583,396 +0.00(+0.00%)
Sep 19, 2014 8.033 8.094 8.006 8.037 311,352 +0.02(+0.22%)
Sep 18, 2014 8.015 8.089 7.992 8.019 443,201 +0.00(+0.05%)
Sep 17, 2014 8.045 8.054 7.992 8.015 265,750 +0.04(+0.48%)
Sep 16, 2014 7.865 8.054 7.865 7.977 327,479 +0.06(+0.80%)
Sep 15, 2014 8.028 8.072 7.808 7.913 514,601 -0.10(-1.26%)
Sep 12, 2014 8.257 8.349 7.962 8.015 687,857 -0.30(-3.65%)
Sep 11, 2014 8.397 8.406 8.283 8.318 197,875 -0.06(-0.74%)
Sep 10, 2014 8.406 8.441 8.349 8.380 207,738 -0.02(-0.21%)
Sep 09, 2014 8.529 8.543 8.375 8.397 160,953 -0.11(-1.29%)
Sep 08, 2014 8.472 8.516 8.472 8.507 255,103 +0.04(+0.42%)
Sep 05, 2014 8.381 8.490 8.349 8.472 117,116 +0.08(+1.00%)
Sep 04, 2014 8.499 8.499 8.371 8.389 128,270 -0.09(-1.01%)
Sep 03, 2014 8.433 8.481 8.397 8.474 85,079 +0.04(+0.50%)
Sep 02, 2014 8.494 8.494 8.458 8.433 125,921 -0.06(-0.67%)
Aug 29, 2014 8.582 8.490 8.490 8.490 282,652 -0.08(-0.92%)
Aug 28, 2014 8.569 8.631 8.491 8.569 205,959 +0.04(+0.41%)
Aug 27, 2014 8.450 8.538 8.440 8.534 219,526 +0.08(+0.99%)
Aug 26, 2014 8.485 8.508 8.402 8.450 337,163 +0.01(+0.10%)
Aug 25, 2014 8.419 8.538 8.384 8.441 187,884 -0.00(-0.05%)
Aug 22, 2014 8.494 8.494 8.375 8.446 210,592 -0.04(-0.42%)
Aug 21, 2014 8.547 8.547 8.441 8.481 169,796 -0.01(-0.10%)
Aug 20, 2014 8.521 8.529 8.441 8.490 241,727 +0.05(+0.57%)
Aug 19, 2014 8.512 8.512 8.437 8.441 236,958 -0.06(-0.72%)
Aug 18, 2014 8.582 8.582 8.397 8.503 374,706 -0.01(-0.16%)
Aug 15, 2014 8.494 8.521 8.494 8.516 117,185 +0.08(+0.98%)
Aug 14, 2014 8.472 8.495 8.367 8.434 100,334 +0.02(+0.27%)
Aug 13, 2014 8.358 8.450 8.275 8.411 196,802 +0.13(+1.54%)
Aug 12, 2014 8.362 8.472 8.239 8.283 194,248 -0.07(-0.79%)
Aug 11, 2014 8.358 8.802 8.340 8.349 219,419 +0.26(+3.15%)
Aug 08, 2014 8.010 8.133 7.997 8.094 184,076 +0.10(+1.27%)
Aug 07, 2014 8.037 8.111 7.992 7.992 153,034 -0.06(-0.77%)
Aug 06, 2014 8.098 8.146 7.957 8.055 236,730 -0.01(-0.10%)
Aug 05, 2014 8.296 8.296 8.063 8.063 240,393 -0.26(-3.07%)
Aug 04, 2014 8.433 8.485 8.279 8.318 149,974 -0.11(-1.31%)
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.