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 30, 2020 2.829 2.844 2.763 2.791 146,484 -0.05(-1.61%)
Oct 29, 2020 2.783 2.844 2.707 2.837 153,179 +0.01(+0.27%)
Oct 28, 2020 2.882 2.883 2.806 2.829 180,311 -0.08(-2.88%)
Oct 27, 2020 2.943 2.959 2.905 2.913 110,942 -0.03(-1.04%)
Oct 26, 2020 2.959 2.974 2.913 2.943 179,105 -0.07(-2.28%)
Oct 23, 2020 3.050 3.050 2.997 3.012 123,534 -0.03(-1.00%)
Oct 22, 2020 2.913 3.050 2.913 3.043 173,613 +0.11(+3.91%)
Oct 21, 2020 2.982 2.982 2.928 2.928 119,843 -0.07(-2.29%)
Oct 20, 2020 3.020 3.020 2.974 2.997 177,941 +0.02(+0.51%)
Oct 19, 2020 3.004 3.011 2.974 2.982 75,449 -0.03(-1.01%)
Oct 16, 2020 3.073 3.073 2.997 3.012 212,972 -0.02(-0.75%)
Oct 15, 2020 3.004 3.035 2.959 3.035 106,100 +0.02(+0.76%)
Oct 14, 2020 2.974 3.027 2.951 3.012 93,710 +0.02(+0.51%)
Oct 13, 2020 2.982 3.012 2.966 2.997 94,435 +0.00(+0.00%)
Oct 12, 2020 2.997 3.035 2.982 2.997 116,387 -0.02(-0.76%)
Oct 09, 2020 3.050 3.050 2.989 3.020 160,385 +0.02(+0.51%)
Oct 08, 2020 2.898 3.027 2.898 3.004 297,936 +0.11(+3.96%)
Oct 07, 2020 2.860 2.890 2.829 2.890 203,741 +0.09(+3.27%)
Oct 06, 2020 2.890 2.891 2.661 2.799 202,500 -0.05(-1.61%)
Oct 05, 2020 2.738 2.875 2.738 2.844 377,278 +0.12(+4.48%)
Oct 02, 2020 2.623 2.722 2.616 2.722 163,663 +0.06(+2.34%)
Oct 01, 2020 2.692 2.707 2.646 2.660 157,321 -0.06(-2.08%)
Sep 30, 2020 2.777 2.800 2.701 2.717 95,608 -0.04(-1.37%)
Sep 29, 2020 2.769 2.784 2.739 2.754 122,618 -0.02(-0.54%)
Sep 28, 2020 2.777 2.792 2.717 2.769 98,354 +0.07(+2.51%)
Sep 25, 2020 2.664 2.717 2.664 2.701 56,586 +0.02(+0.56%)
Sep 24, 2020 2.664 2.694 2.611 2.686 172,752 -0.02(-0.84%)
Sep 23, 2020 2.837 2.837 2.701 2.709 86,525 -0.11(-3.75%)
Sep 22, 2020 2.815 2.867 2.800 2.815 102,531 -0.02(-0.80%)
Sep 21, 2020 2.800 2.935 2.800 2.837 101,417 -0.05(-1.57%)
Sep 18, 2020 2.883 2.890 2.860 2.883 77,259 -0.01(-0.26%)
Sep 17, 2020 2.898 2.913 2.860 2.890 94,364 -0.04(-1.29%)
Sep 16, 2020 2.883 2.943 2.883 2.928 206,485 +0.05(+1.84%)
Sep 15, 2020 2.943 2.943 2.858 2.875 143,508 -0.03(-1.04%)
Sep 14, 2020 2.867 2.905 2.845 2.905 82,526 +0.06(+2.12%)
Sep 11, 2020 2.860 2.867 2.807 2.845 88,921 +0.01(+0.27%)
Sep 10, 2020 2.883 2.883 2.822 2.837 226,415 -0.04(-1.31%)
Sep 09, 2020 2.837 2.898 2.837 2.875 444,494 -0.01(-0.26%)
Sep 08, 2020 2.898 2.917 2.837 2.883 229,075 -0.05(-1.80%)
Sep 04, 2020 2.920 2.950 2.860 2.935 471,246 +0.02(+0.52%)
Sep 03, 2020 2.966 2.981 2.913 2.920 179,695 -0.04(-1.28%)
Sep 02, 2020 2.950 3.003 2.950 2.958 213,193 -0.02(-0.51%)
Sep 01, 2020 2.996 2.996 2.950 2.973 220,990 -0.02(-0.57%)
Aug 31, 2020 3.050 3.050 2.990 2.990 182,184 -0.05(-1.72%)
Aug 28, 2020 2.998 3.050 2.990 3.042 257,384 +0.04(+1.50%)
Aug 27, 2020 2.990 3.027 2.975 2.998 190,975 +0.01(+0.25%)
Aug 26, 2020 3.005 3.042 2.971 2.990 227,269 -0.04(-1.23%)
Aug 25, 2020 3.035 3.050 3.005 3.027 147,060 -0.03(-0.98%)
Aug 24, 2020 3.065 3.087 3.042 3.057 137,023 +0.00(+0.00%)
Aug 21, 2020 3.057 3.080 3.035 3.057 128,825 -0.03(-0.97%)
Aug 20, 2020 3.095 3.110 3.057 3.087 189,743 -0.03(-0.96%)
Aug 19, 2020 3.117 3.140 3.098 3.117 149,642 +0.00(+0.00%)
Aug 18, 2020 3.155 3.162 3.095 3.117 227,481 -0.02(-0.71%)
Aug 17, 2020 3.199 3.199 3.125 3.140 169,412 -0.01(-0.47%)
Aug 14, 2020 3.140 3.197 3.140 3.155 100,064 +0.02(+0.72%)
Aug 13, 2020 3.140 3.162 3.117 3.132 161,459 -0.01(-0.48%)
Aug 12, 2020 3.169 3.177 3.125 3.147 192,860 +0.01(+0.24%)
Aug 11, 2020 3.199 3.199 3.140 3.140 451,774 -0.02(-0.71%)
Aug 10, 2020 3.102 3.162 3.099 3.162 134,578 +0.07(+2.42%)
Aug 07, 2020 3.065 3.087 3.048 3.087 62,740 +0.02(+0.73%)
Aug 06, 2020 3.087 3.095 3.048 3.065 150,255 -0.01(-0.49%)
Aug 05, 2020 3.087 3.095 3.043 3.080 126,458 +0.05(+1.73%)
Aug 04, 2020 2.975 3.042 2.975 3.027 62,952 +0.02(+0.75%)
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.