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 (%)
Nov 28, 2014 8.050 8.063 7.808 7.896 423,434 -0.24(-2.92%)
Nov 26, 2014 8.037 8.133 8.133 8.133 271,746 +0.07(+0.93%)
Nov 25, 2014 8.050 8.085 7.997 8.059 456,650 +0.03(+0.38%)
Nov 24, 2014 8.248 8.248 7.900 8.028 624,792 -0.13(-1.62%)
Nov 21, 2014 8.252 8.301 8.142 8.160 334,609 -0.03(-0.32%)
Nov 20, 2014 8.054 8.195 8.032 8.186 505,737 +0.15(+1.81%)
Nov 19, 2014 7.953 8.070 7.922 8.041 438,521 +0.12(+1.56%)
Nov 18, 2014 7.953 8.050 7.891 7.918 508,525 -0.04(-0.55%)
Nov 17, 2014 7.944 7.984 7.882 7.962 364,156 +0.04(+0.48%)
Nov 14, 2014 7.768 7.940 7.746 7.923 378,620 +0.23(+2.93%)
Nov 13, 2014 7.803 7.869 7.680 7.698 502,845 -0.10(-1.30%)
Nov 12, 2014 7.834 7.865 7.781 7.799 376,094 -0.07(-0.95%)
Nov 11, 2014 7.843 7.874 7.777 7.874 455,998 -0.02(-0.28%)
Nov 10, 2014 7.944 7.997 7.865 7.896 252,385 -0.06(-0.77%)
Nov 07, 2014 7.891 7.971 7.878 7.957 263,137 +0.10(+1.29%)
Nov 06, 2014 7.882 7.922 7.803 7.856 321,815 -0.04(-0.50%)
Nov 05, 2014 7.781 7.918 7.730 7.896 354,622 +0.15(+1.87%)
Nov 04, 2014 7.843 7.860 7.666 7.750 392,776 -0.12(-1.51%)
Nov 03, 2014 7.882 7.909 7.803 7.869 337,236 -0.02(-0.28%)
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%)
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.