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 (%)
Oct 31, 2016 6.449 6.449 6.369 6.379 103,386 -0.08(-1.24%)
Oct 28, 2016 6.479 6.524 6.459 6.459 110,779 -0.03(-0.46%)
Oct 27, 2016 6.529 6.578 6.489 6.489 116,367 -0.04(-0.69%)
Oct 26, 2016 6.524 6.593 6.494 6.534 238,102 -0.07(-1.06%)
Oct 25, 2016 6.643 6.713 6.573 6.603 137,257 -0.10(-1.49%)
Oct 24, 2016 6.608 6.723 6.608 6.703 154,440 +0.10(+1.51%)
Oct 21, 2016 6.578 6.653 6.558 6.603 149,572 +0.05(+0.84%)
Oct 20, 2016 6.514 6.598 6.479 6.548 141,806 +0.00(+0.08%)
Oct 19, 2016 6.489 6.568 6.459 6.543 114,120 +0.09(+1.47%)
Oct 18, 2016 6.404 6.479 6.364 6.449 151,823 +0.07(+1.09%)
Oct 17, 2016 6.529 6.534 6.294 6.379 318,806 -0.12(-1.92%)
Oct 14, 2016 6.499 6.543 6.439 6.504 51,284 +0.00(+0.00%)
Oct 13, 2016 6.524 6.524 6.449 6.504 139,721 -0.03(-0.46%)
Oct 12, 2016 6.563 6.568 6.499 6.534 64,744 -0.01(-0.23%)
Oct 11, 2016 6.653 6.653 6.484 6.548 201,133 -0.07(-1.02%)
Oct 10, 2016 6.608 6.638 6.578 6.616 144,160 +0.10(+1.57%)
Oct 07, 2016 6.548 6.568 6.509 6.514 57,237 -0.01(-0.08%)
Oct 06, 2016 6.563 6.563 6.474 6.519 108,930 -0.00(-0.08%)
Oct 05, 2016 6.643 6.653 6.474 6.524 304,357 -0.10(-1.58%)
Oct 04, 2016 6.663 6.713 6.524 6.628 162,372 -0.03(-0.52%)
Oct 03, 2016 6.798 6.798 6.608 6.663 237,799 -0.10(-1.44%)
Sep 30, 2016 6.795 6.830 6.726 6.760 114,985 +0.03(+0.51%)
Sep 29, 2016 6.736 6.859 6.701 6.726 212,790 +0.04(+0.59%)
Sep 28, 2016 6.651 6.711 6.558 6.686 189,524 +0.13(+1.96%)
Sep 27, 2016 6.587 6.602 6.528 6.558 92,517 -0.05(-0.82%)
Sep 26, 2016 6.612 6.731 6.553 6.612 106,870 -0.02(-0.30%)
Sep 23, 2016 6.795 6.795 6.558 6.632 163,562 -0.07(-1.11%)
Sep 22, 2016 6.642 6.711 6.607 6.706 295,577 +0.14(+2.19%)
Sep 21, 2016 6.538 6.566 6.454 6.562 108,227 +0.13(+2.08%)
Sep 20, 2016 6.468 6.498 6.409 6.429 74,128 -0.02(-0.31%)
Sep 19, 2016 6.404 6.493 6.404 6.449 112,320 +0.08(+1.24%)
Sep 16, 2016 6.375 6.384 6.300 6.370 111,244 -0.01(-0.23%)
Sep 15, 2016 6.399 6.414 6.340 6.384 170,354 +0.03(+0.47%)
Sep 14, 2016 6.305 6.414 6.305 6.355 159,311 +0.02(+0.31%)
Sep 13, 2016 6.572 6.572 6.290 6.335 372,765 -0.23(-3.54%)
Sep 12, 2016 6.498 6.647 6.483 6.567 234,928 -0.01(-0.15%)
Sep 09, 2016 6.731 6.736 6.538 6.577 313,250 -0.18(-2.71%)
Sep 08, 2016 6.676 6.790 6.676 6.760 156,389 +0.12(+1.79%)
Sep 07, 2016 6.617 6.676 6.597 6.642 110,896 +0.06(+0.98%)
Sep 06, 2016 6.508 6.607 6.473 6.577 178,216 +0.09(+1.37%)
Sep 02, 2016 6.454 6.488 6.488 6.488 126,179 +0.12(+1.86%)
Sep 01, 2016 6.434 6.488 6.286 6.370 247,077 -0.05(-0.81%)
Aug 31, 2016 6.461 6.500 6.402 6.422 159,778 -0.07(-1.13%)
Aug 30, 2016 6.525 6.554 6.433 6.495 182,531 -0.02(-0.30%)
Aug 29, 2016 6.456 6.554 6.456 6.515 173,521 +0.02(+0.38%)
Aug 26, 2016 6.515 6.623 6.456 6.490 514,857 +0.00(+0.00%)
Aug 25, 2016 6.603 6.662 6.451 6.490 364,788 -0.17(-2.58%)
Aug 24, 2016 6.726 6.760 6.628 6.662 130,840 -0.05(-0.80%)
Aug 23, 2016 6.760 6.775 6.672 6.716 152,389 +0.07(+1.03%)
Aug 22, 2016 6.677 6.711 6.623 6.647 101,770 -0.06(-0.88%)
Aug 19, 2016 6.770 6.833 6.682 6.706 128,600 -0.09(-1.27%)
Aug 18, 2016 6.716 6.838 6.716 6.793 206,410 +0.08(+1.22%)
Aug 17, 2016 6.686 6.711 6.613 6.711 124,005 +0.03(+0.51%)
Aug 16, 2016 6.760 6.767 6.623 6.677 373,299 -0.02(-0.37%)
Aug 15, 2016 6.740 6.785 6.623 6.701 197,402 +0.03(+0.52%)
Aug 12, 2016 6.696 6.718 6.621 6.667 224,134 +0.03(+0.44%)
Aug 11, 2016 6.593 6.672 6.575 6.637 111,831 +0.06(+0.97%)
Aug 10, 2016 6.701 6.701 6.564 6.574 84,948 -0.09(-1.33%)
Aug 09, 2016 6.731 6.749 6.608 6.662 150,709 -0.02(-0.37%)
Aug 08, 2016 6.740 6.740 6.662 6.686 225,910 +0.06(+0.89%)
Aug 05, 2016 6.652 6.686 6.588 6.628 87,769 +0.01(+0.15%)
Aug 04, 2016 6.598 6.679 6.554 6.618 206,606 +0.05(+0.82%)
Aug 03, 2016 6.525 6.615 6.485 6.564 111,827 +0.08(+1.29%)
Aug 02, 2016 6.618 6.657 6.451 6.480 208,673 -0.09(-1.42%)
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.