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 (%)
Dec 31, 2020 3.318 3.318 3.318 225,120 +0.02(+0.71%)
Dec 30, 2020 3.310 3.349 3.294 3.294 225,120 -0.02(-0.47%)
Dec 29, 2020 3.326 3.357 3.302 3.310 200,538 -0.02(-0.70%)
Dec 28, 2020 3.380 3.403 3.310 3.333 315,432 -0.02(-0.46%)
Dec 24, 2020 3.357 3.380 3.349 3.349 100,901 -0.03(-0.92%)
Dec 23, 2020 3.419 3.419 3.372 3.380 123,921 +0.01(+0.23%)
Dec 22, 2020 3.364 3.388 3.349 3.372 202,960 -0.02(-0.69%)
Dec 21, 2020 3.395 3.419 3.372 3.395 234,056 -0.07(-2.02%)
Dec 18, 2020 3.496 3.531 3.465 3.465 149,550 -0.05(-1.33%)
Dec 17, 2020 3.551 3.613 3.504 3.512 153,688 -0.02(-0.44%)
Dec 16, 2020 3.528 3.590 3.528 3.528 252,533 -0.03(-0.87%)
Dec 15, 2020 3.512 3.582 3.496 3.559 338,027 +0.09(+2.46%)
Dec 14, 2020 3.574 3.623 3.473 3.473 260,725 -0.08(-2.19%)
Dec 11, 2020 3.559 3.605 3.496 3.551 210,812 -0.02(-0.44%)
Dec 10, 2020 3.442 3.590 3.395 3.566 313,004 +0.09(+2.46%)
Dec 09, 2020 3.574 3.597 3.481 3.481 205,099 -0.07(-1.97%)
Dec 08, 2020 3.520 3.612 3.504 3.551 261,271 -0.02(-0.44%)
Dec 07, 2020 3.613 3.615 3.566 3.566 346,425 -0.07(-1.92%)
Dec 04, 2020 3.566 3.675 3.566 3.636 310,041 +0.09(+2.63%)
Dec 03, 2020 3.481 3.574 3.450 3.543 363,250 +0.08(+2.24%)
Dec 02, 2020 3.380 3.465 3.364 3.465 266,326 +0.08(+2.29%)
Dec 01, 2020 3.419 3.458 3.364 3.388 274,414 -0.00(-0.06%)
Nov 30, 2020 3.467 3.474 3.372 3.390 304,890 -0.05(-1.35%)
Nov 27, 2020 3.474 3.505 3.413 3.436 124,874 -0.05(-1.33%)
Nov 25, 2020 3.467 3.505 3.444 3.482 413,566 +0.00(+0.00%)
Nov 24, 2020 3.436 3.544 3.436 3.482 346,683 +0.08(+2.26%)
Nov 23, 2020 3.313 3.442 3.313 3.405 173,487 +0.11(+3.27%)
Nov 20, 2020 3.313 3.343 3.297 3.297 321,143 -0.02(-0.47%)
Nov 19, 2020 3.166 3.328 3.166 3.313 307,040 +0.08(+2.63%)
Nov 18, 2020 3.212 3.297 3.212 3.228 325,889 +0.02(+0.48%)
Nov 17, 2020 3.159 3.236 3.143 3.212 290,806 +0.03(+0.97%)
Nov 16, 2020 3.189 3.228 3.151 3.182 432,546 +0.06(+1.98%)
Nov 13, 2020 3.058 3.128 3.058 3.120 249,100 +0.06(+2.02%)
Nov 12, 2020 3.058 3.089 3.020 3.058 392,348 +0.02(+0.51%)
Nov 11, 2020 3.051 3.074 3.028 3.043 206,595 +0.02(+0.51%)
Nov 10, 2020 3.004 3.051 2.981 3.028 237,907 +0.05(+1.81%)
Nov 09, 2020 2.943 3.020 2.912 2.974 317,047 +0.18(+6.34%)
Nov 06, 2020 2.881 2.889 2.796 2.796 169,528 -0.08(-2.68%)
Nov 05, 2020 2.835 2.889 2.835 2.873 126,688 +0.06(+2.19%)
Nov 04, 2020 2.804 2.866 2.789 2.812 99,222 +0.02(+0.83%)
Nov 03, 2020 2.804 2.858 2.789 2.789 175,492 +0.00(+0.00%)
Nov 02, 2020 2.796 2.820 2.769 2.789 121,566 -0.00(-0.07%)
Oct 30, 2020 2.829 2.844 2.762 2.791 146,496 -0.05(-1.61%)
Oct 29, 2020 2.783 2.844 2.707 2.836 153,191 +0.01(+0.27%)
Oct 28, 2020 2.882 2.882 2.806 2.829 180,325 -0.08(-2.88%)
Oct 27, 2020 2.943 2.958 2.905 2.913 110,951 -0.03(-1.04%)
Oct 26, 2020 2.958 2.974 2.913 2.943 179,120 -0.07(-2.28%)
Oct 23, 2020 3.050 3.050 2.997 3.012 123,544 -0.03(-1.00%)
Oct 22, 2020 2.913 3.050 2.913 3.042 173,627 +0.11(+3.91%)
Oct 21, 2020 2.981 2.981 2.928 2.928 119,852 -0.07(-2.29%)
Oct 20, 2020 3.019 3.019 2.974 2.997 177,955 +0.02(+0.51%)
Oct 19, 2020 3.004 3.011 2.974 2.981 75,455 -0.03(-1.01%)
Oct 16, 2020 3.073 3.073 2.997 3.012 212,989 -0.02(-0.75%)
Oct 15, 2020 3.004 3.035 2.958 3.035 106,109 +0.02(+0.76%)
Oct 14, 2020 2.974 3.027 2.951 3.012 93,718 +0.02(+0.51%)
Oct 13, 2020 2.981 3.012 2.966 2.997 94,443 +0.00(+0.00%)
Oct 12, 2020 2.997 3.035 2.982 2.997 116,396 -0.02(-0.76%)
Oct 09, 2020 3.050 3.050 2.989 3.019 160,398 +0.02(+0.51%)
Oct 08, 2020 2.897 3.027 2.897 3.004 297,960 +0.11(+3.96%)
Oct 07, 2020 2.859 2.890 2.829 2.890 203,758 +0.09(+3.27%)
Oct 06, 2020 2.890 2.891 2.661 2.798 202,516 -0.05(-1.61%)
Oct 05, 2020 2.737 2.875 2.737 2.844 377,308 +0.12(+4.48%)
Oct 02, 2020 2.623 2.722 2.615 2.722 163,676 +0.06(+2.34%)
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.