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 (%)
Jun 30, 2016 6.910 6.948 6.639 6.789 274,150 +0.12(+1.81%)
Jun 29, 2016 6.823 6.823 6.659 6.668 218,478 -0.02(-0.36%)
Jun 28, 2016 6.195 6.692 6.195 6.692 601,939 +0.57(+9.23%)
Jun 27, 2016 6.282 6.282 6.064 6.127 239,790 -0.19(-3.06%)
Jun 24, 2016 6.311 6.431 6.282 6.320 287,317 -0.16(-2.46%)
Jun 23, 2016 6.422 6.489 6.325 6.480 404,295 +0.17(+2.68%)
Jun 22, 2016 6.354 6.383 6.296 6.310 148,743 -0.01(-0.23%)
Jun 21, 2016 6.238 6.369 6.093 6.325 301,901 +0.12(+1.87%)
Jun 20, 2016 6.311 6.311 6.166 6.209 235,603 +0.00(+0.00%)
Jun 17, 2016 6.146 6.320 6.127 6.209 380,934 +0.12(+1.98%)
Jun 16, 2016 6.122 6.132 5.934 6.088 304,676 -0.04(-0.71%)
Jun 15, 2016 6.011 6.175 5.934 6.132 202,927 +0.11(+1.85%)
Jun 14, 2016 6.040 6.132 5.890 6.021 926,955 -0.08(-1.35%)
Jun 13, 2016 6.146 6.354 6.103 6.103 225,914 -0.13(-2.09%)
Jun 10, 2016 6.436 6.504 6.161 6.233 396,725 -0.31(-4.80%)
Jun 09, 2016 6.456 6.562 6.422 6.547 187,770 +0.02(+0.30%)
Jun 08, 2016 6.489 6.562 6.489 6.528 273,968 +0.05(+0.82%)
Jun 07, 2016 6.436 6.571 6.381 6.475 301,702 +0.11(+1.67%)
Jun 06, 2016 6.460 6.542 6.320 6.369 414,943 +0.03(+0.46%)
Jun 03, 2016 6.417 6.475 6.340 6.340 258,039 -0.05(-0.83%)
Jun 02, 2016 6.315 6.465 6.315 6.393 184,035 +0.00(+0.00%)
Jun 01, 2016 6.262 6.398 6.249 6.393 157,536 +0.12(+1.89%)
May 31, 2016 6.207 6.351 6.207 6.274 191,761 +0.07(+1.08%)
May 27, 2016 6.265 6.207 6.207 6.207 218,014 -0.04(-0.69%)
May 26, 2016 6.341 6.341 6.231 6.250 179,097 -0.00(-0.08%)
May 25, 2016 6.092 6.298 6.016 6.255 296,258 +0.21(+3.41%)
May 24, 2016 6.265 6.341 6.001 6.049 305,352 -0.13(-2.09%)
May 23, 2016 6.169 6.217 6.116 6.178 190,810 +0.09(+1.50%)
May 20, 2016 6.059 6.202 6.030 6.087 236,701 +0.02(+0.40%)
May 19, 2016 5.968 6.102 5.920 6.063 188,404 +0.09(+1.52%)
May 18, 2016 6.217 6.226 5.972 5.972 371,891 -0.20(-3.26%)
May 17, 2016 6.260 6.260 6.140 6.174 307,981 -0.06(-0.92%)
May 16, 2016 5.968 6.258 5.968 6.231 432,061 +0.30(+5.01%)
May 13, 2016 5.814 5.983 5.814 5.934 173,700 +0.12(+2.06%)
May 12, 2016 6.011 6.011 5.809 5.814 220,528 -0.08(-1.30%)
May 11, 2016 5.944 6.025 5.824 5.891 270,031 -0.02(-0.41%)
May 10, 2016 5.929 5.953 5.877 5.915 172,749 +0.09(+1.56%)
May 09, 2016 6.030 6.075 5.761 5.824 224,184 -0.21(-3.42%)
May 06, 2016 6.030 6.092 5.958 6.030 133,383 +0.06(+0.96%)
May 05, 2016 5.963 6.150 5.920 5.972 260,249 +0.14(+2.38%)
May 04, 2016 5.910 5.924 5.790 5.833 140,904 -0.02(-0.33%)
May 03, 2016 6.063 6.063 5.761 5.853 348,266 -0.24(-4.01%)
May 02, 2016 6.317 6.317 6.087 6.097 206,642 -0.15(-2.42%)
Apr 29, 2016 6.153 6.267 6.110 6.248 323,698 +0.14(+2.34%)
Apr 28, 2016 6.101 6.296 6.044 6.105 332,165 -0.00(-0.08%)
Apr 27, 2016 6.110 6.272 6.091 6.110 346,916 +0.05(+0.78%)
Apr 26, 2016 5.901 6.074 5.891 6.063 235,199 +0.19(+3.32%)
Apr 25, 2016 6.281 6.305 5.830 5.868 511,212 -0.37(-5.87%)
Apr 22, 2016 6.167 6.291 6.111 6.234 135,957 +0.18(+2.99%)
Apr 21, 2016 5.991 6.200 5.939 6.053 208,429 +0.06(+1.03%)
Apr 20, 2016 5.768 6.001 5.753 5.991 258,757 +0.19(+3.19%)
Apr 19, 2016 5.720 5.849 5.720 5.806 298,625 +0.10(+1.83%)
Apr 18, 2016 5.468 5.725 5.440 5.701 243,741 +0.21(+3.81%)
Apr 15, 2016 5.597 5.597 5.482 5.492 109,492 -0.08(-1.37%)
Apr 14, 2016 5.682 5.701 5.559 5.568 197,941 -0.04(-0.76%)
Apr 13, 2016 5.658 5.692 5.597 5.611 311,139 -0.04(-0.76%)
Apr 12, 2016 5.549 5.677 5.530 5.654 255,245 +0.16(+2.94%)
Apr 11, 2016 5.530 5.604 5.478 5.492 205,301 -0.01(-0.26%)
Apr 08, 2016 5.630 5.682 5.440 5.506 149,202 -0.02(-0.43%)
Apr 07, 2016 5.487 5.587 5.473 5.530 136,714 -0.02(-0.34%)
Apr 06, 2016 5.758 5.758 5.454 5.549 202,437 +0.17(+3.18%)
Apr 05, 2016 5.511 5.511 5.335 5.378 105,119 -0.03(-0.62%)
Apr 04, 2016 5.535 5.559 5.405 5.411 121,843 -0.15(-2.65%)
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.