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 (%)
Feb 28, 2018 6.768 6.791 6.666 6.689 142,777 -0.07(-1.09%)
Feb 27, 2018 6.723 6.791 6.717 6.763 104,520 +0.04(+0.53%)
Feb 26, 2018 6.740 6.740 6.649 6.727 119,180 +0.03(+0.48%)
Feb 23, 2018 6.689 6.746 6.666 6.694 89,207 +0.05(+0.68%)
Feb 22, 2018 6.630 6.649 138,344 -0.01(-0.09%)
Feb 21, 2018 6.774 6.797 6.655 6.655 94,532 -0.09(-1.35%)
Feb 20, 2018 6.751 6.791 6.706 6.746 175,813 +0.00(+0.00%)
Feb 16, 2018 6.746 6.746 6.746 0 -0.07(-1.00%)
Feb 15, 2018 6.876 6.876 6.768 6.814 77,580 +0.00(+0.00%)
Feb 14, 2018 6.791 6.876 6.769 6.814 153,912 -0.06(-0.83%)
Feb 13, 2018 6.785 6.874 6.717 6.871 168,609 +0.09(+1.26%)
Feb 12, 2018 6.564 6.797 6.564 6.785 251,165 +0.24(+3.65%)
Feb 09, 2018 6.677 6.700 6.414 6.547 322,072 -0.10(-1.54%)
Feb 08, 2018 6.848 6.871 6.649 6.649 155,392 -0.23(-3.31%)
Feb 07, 2018 6.905 7.007 6.865 6.876 298,892 -0.14(-2.02%)
Feb 06, 2018 6.706 7.087 6.535 7.018 358,430 +0.12(+1.81%)
Feb 05, 2018 7.001 7.024 6.840 6.894 190,538 -0.15(-2.17%)
Feb 02, 2018 7.132 7.154 7.024 7.047 287,847 -0.12(-1.67%)
Feb 01, 2018 7.234 7.246 7.132 7.166 138,200 +0.00(+0.04%)
Jan 31, 2018 7.270 7.306 7.141 7.163 266,098 -0.03(-0.39%)
Jan 30, 2018 7.186 7.282 7.186 7.191 255,512 +0.00(+0.00%)
Jan 29, 2018 7.445 7.524 7.191 7.191 274,773 -0.31(-4.13%)
Jan 26, 2018 7.507 7.545 7.344 7.501 263,341 -0.01(-0.15%)
Jan 25, 2018 7.530 7.530 7.315 7.513 248,639 +0.03(+0.45%)
Jan 24, 2018 7.439 7.603 7.377 7.479 256,909 +0.12(+1.61%)
Jan 23, 2018 7.304 7.361 7.253 7.361 146,794 +0.06(+0.85%)
Jan 22, 2018 7.169 7.315 7.152 7.299 179,873 +0.19(+2.61%)
Jan 19, 2018 7.129 7.191 7.084 7.113 264,379 -0.02(-0.32%)
Jan 18, 2018 7.203 7.220 7.118 7.135 276,559 -0.05(-0.73%)
Jan 17, 2018 7.276 7.276 7.163 7.188 132,263 -0.05(-0.75%)
Jan 16, 2018 7.321 7.327 7.214 7.242 217,733 -0.03(-0.46%)
Jan 12, 2018 7.276 7.276 7.276 0 +0.03(+0.39%)
Jan 11, 2018 7.096 7.297 7.079 7.248 255,890 +0.17(+2.47%)
Jan 10, 2018 7.169 7.169 7.062 7.073 156,796 -0.10(-1.34%)
Jan 09, 2018 7.197 7.197 7.090 7.169 183,269 +0.02(+0.24%)
Jan 08, 2018 7.180 7.186 7.073 7.152 255,975 +0.01(+0.08%)
Jan 05, 2018 7.090 7.186 6.898 7.146 600,250 +0.02(+0.32%)
Jan 04, 2018 7.152 7.158 7.051 7.124 123,029 +0.02(+0.32%)
Jan 03, 2018 6.932 7.113 6.927 7.101 214,210 +0.18(+2.60%)
Jan 02, 2018 6.729 6.944 6.729 6.921 177,093 +0.23(+3.46%)
Dec 29, 2017 6.689 6.689 6.689 0 +0.05(+0.71%)
Dec 28, 2017 6.581 6.670 6.581 6.642 584,861 +0.03(+0.51%)
Dec 27, 2017 6.704 6.737 6.598 6.609 312,735 -0.08(-1.17%)
Dec 26, 2017 6.804 6.849 6.681 6.687 573,117 -0.02(-0.25%)
Dec 22, 2017 6.676 6.760 6.676 6.704 326,096 -0.03(-0.42%)
Dec 21, 2017 6.631 6.754 6.631 6.732 300,853 +0.01(+0.17%)
Dec 20, 2017 6.788 6.810 6.693 6.721 230,636 -0.09(-1.31%)
Dec 19, 2017 6.899 6.930 6.788 6.810 231,220 -0.12(-1.77%)
Dec 18, 2017 6.961 7.140 6.933 6.933 265,022 -0.04(-0.64%)
Dec 15, 2017 6.922 7.095 6.866 6.978 325,752 +0.12(+1.71%)
Dec 14, 2017 6.810 6.899 6.793 6.860 208,205 +0.03(+0.41%)
Dec 13, 2017 6.877 6.894 6.749 6.832 273,219 -0.08(-1.13%)
Dec 12, 2017 6.782 6.927 6.780 6.911 355,429 +0.09(+1.39%)
Dec 11, 2017 6.704 6.816 6.659 6.816 201,931 +0.13(+2.01%)
Dec 08, 2017 6.581 6.760 6.570 6.681 263,947 +0.13(+1.96%)
Dec 07, 2017 6.492 6.564 6.408 6.553 237,846 +0.10(+1.56%)
Dec 06, 2017 6.469 6.525 6.425 6.452 405,319 -0.07(-1.11%)
Dec 05, 2017 6.527 6.592 6.482 6.525 279,194 -0.02(-0.34%)
Dec 04, 2017 6.642 6.703 6.514 6.547 429,867 -0.09(-1.43%)
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.