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 30, 2018 5.205 5.273 5.131 5.248 417,513 +0.04(+0.83%)
Nov 29, 2018 5.156 5.251 5.156 5.205 369,242 +0.04(+0.72%)
Nov 28, 2018 5.150 5.181 5.113 5.168 189,866 +0.04(+0.72%)
Nov 27, 2018 5.168 5.187 5.119 5.131 177,108 -0.04(-0.72%)
Nov 26, 2018 5.174 5.230 5.162 5.168 179,572 +0.02(+0.36%)
Nov 23, 2018 5.137 5.181 5.106 5.150 72,392 -0.05(-0.95%)
Nov 21, 2018 5.199 5.199 5.199 0 +0.07(+1.45%)
Nov 20, 2018 5.292 5.292 5.096 5.125 375,180 -0.17(-3.15%)
Nov 19, 2018 5.292 5.384 5.292 5.292 162,519 -0.06(-1.04%)
Nov 16, 2018 5.372 5.415 5.341 5.347 108,022 +0.00(+0.00%)
Nov 15, 2018 5.329 5.366 5.309 5.347 141,795 +0.04(+0.70%)
Nov 14, 2018 5.372 5.378 5.292 5.310 212,055 -0.02(-0.35%)
Nov 13, 2018 5.353 5.437 5.292 5.329 242,611 -0.06(-1.03%)
Nov 12, 2018 5.495 5.495 5.384 5.384 131,532 -0.07(-1.36%)
Nov 09, 2018 5.471 5.477 5.421 5.458 204,869 -0.06(-1.12%)
Nov 08, 2018 5.489 5.539 5.489 5.520 246,422 +0.01(+0.22%)
Nov 07, 2018 5.421 5.508 5.415 5.508 200,359 +0.11(+2.06%)
Nov 06, 2018 5.347 5.397 5.329 5.397 257,719 +0.08(+1.51%)
Nov 05, 2018 5.285 5.366 5.279 5.316 185,549 +0.05(+0.94%)
Nov 02, 2018 5.397 5.397 5.230 5.267 225,923 -0.09(-1.73%)
Nov 01, 2018 5.341 5.390 5.316 5.360 151,558 +0.06(+1.22%)
Oct 31, 2018 5.338 5.393 5.292 5.295 269,237 +0.00(+0.00%)
Oct 30, 2018 5.246 5.344 5.215 5.295 209,283 +0.03(+0.58%)
Oct 29, 2018 5.460 5.497 5.246 5.264 157,492 -0.12(-2.27%)
Oct 26, 2018 5.423 5.466 5.350 5.387 268,088 -0.14(-2.55%)
Oct 25, 2018 5.552 5.552 5.491 5.527 191,571 +0.02(+0.33%)
Oct 24, 2018 5.601 5.650 5.509 5.509 229,785 -0.09(-1.53%)
Oct 23, 2018 5.631 5.638 5.546 5.595 174,249 -0.10(-1.83%)
Oct 22, 2018 5.784 5.784 5.683 5.699 134,897 -0.10(-1.69%)
Oct 19, 2018 5.754 5.803 5.754 5.797 158,141 +0.06(+1.07%)
Oct 18, 2018 5.711 5.809 5.711 5.735 156,192 +0.01(+0.11%)
Oct 17, 2018 5.760 5.772 5.687 5.729 112,822 -0.05(-0.85%)
Oct 16, 2018 5.650 5.778 5.641 5.778 141,583 +0.16(+2.83%)
Oct 15, 2018 5.601 5.652 5.595 5.619 143,619 -0.01(-0.11%)
Oct 12, 2018 5.625 5.674 5.540 5.625 224,795 +0.04(+0.77%)
Oct 11, 2018 5.699 5.754 5.567 5.582 253,850 -0.17(-2.98%)
Oct 10, 2018 5.827 5.846 5.735 5.754 258,121 -0.10(-1.78%)
Oct 09, 2018 5.809 5.889 5.791 5.858 251,712 +0.02(+0.31%)
Oct 08, 2018 5.791 5.852 5.791 5.840 106,377 +0.01(+0.10%)
Oct 05, 2018 5.809 5.876 5.797 5.833 197,839 -0.01(-0.21%)
Oct 04, 2018 5.980 5.980 5.827 5.846 372,541 -0.12(-1.95%)
Oct 03, 2018 5.931 6.004 5.919 5.962 324,535 +0.00(+0.00%)
Oct 02, 2018 5.931 5.962 5.896 5.962 297,579 +0.06(+1.04%)
Oct 01, 2018 5.827 5.937 5.827 5.901 533,808 +0.06(+1.10%)
Sep 28, 2018 5.733 5.836 5.709 5.836 358,451 +0.10(+1.69%)
Sep 27, 2018 5.739 5.751 5.709 5.739 469,441 +0.04(+0.75%)
Sep 26, 2018 5.715 5.727 5.673 5.697 438,190 -0.01(-0.21%)
Sep 25, 2018 5.782 5.794 5.703 5.709 624,312 -0.07(-1.26%)
Sep 24, 2018 5.855 5.897 5.782 5.782 527,261 -0.08(-1.35%)
Sep 21, 2018 5.903 5.934 5.849 5.861 494,126 -0.04(-0.62%)
Sep 20, 2018 5.928 5.952 5.885 5.897 541,815 -0.04(-0.72%)
Sep 19, 2018 5.952 5.973 5.915 5.940 317,597 +0.00(+0.00%)
Sep 18, 2018 5.964 5.994 5.915 5.940 272,258 -0.01(-0.10%)
Sep 17, 2018 5.952 6.013 5.940 5.946 228,325 -0.03(-0.51%)
Sep 14, 2018 5.982 5.988 5.934 5.976 138,309 -0.01(-0.10%)
Sep 13, 2018 6.043 6.055 5.982 5.982 225,936 -0.04(-0.61%)
Sep 12, 2018 5.982 6.067 5.982 6.019 158,711 +0.02(+0.30%)
Sep 11, 2018 5.994 6.043 5.940 6.000 252,248 +0.07(+1.23%)
Sep 10, 2018 5.915 6.000 5.915 5.928 156,867 +0.00(+0.00%)
Sep 07, 2018 5.952 5.988 5.897 5.928 192,974 -0.08(-1.31%)
Sep 06, 2018 6.025 6.064 5.976 6.007 195,747 -0.04(-0.60%)
Sep 05, 2018 6.037 6.067 6.025 6.043 186,946 -0.05(-0.80%)
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.