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 (%)
Jun 30, 2021 4.723 4.837 4.723 4.804 110,722 +0.04(+0.85%)
Jun 29, 2021 4.796 4.829 4.763 4.763 67,152 -0.05(-1.01%)
Jun 28, 2021 4.934 4.950 4.763 4.812 203,920 -0.06(-1.17%)
Jun 25, 2021 4.877 4.902 4.820 4.869 167,008 +0.02(+0.34%)
Jun 24, 2021 4.975 4.975 4.830 4.853 326,774 -0.07(-1.32%)
Jun 23, 2021 4.837 4.942 4.829 4.918 209,160 +0.11(+2.37%)
Jun 22, 2021 4.820 4.824 4.763 4.804 131,816 -0.01(-0.17%)
Jun 21, 2021 4.690 4.812 4.690 4.812 236,876 +0.18(+3.86%)
Jun 18, 2021 4.772 4.829 4.568 4.633 408,007 -0.21(-4.36%)
Jun 17, 2021 5.072 5.072 4.804 4.845 396,929 -0.20(-4.03%)
Jun 16, 2021 5.040 5.089 5.040 5.048 142,754 +0.01(+0.16%)
Jun 15, 2021 5.080 5.089 5.032 5.040 138,384 -0.03(-0.64%)
Jun 14, 2021 5.056 5.080 5.040 5.072 190,750 +0.02(+0.48%)
Jun 11, 2021 4.983 5.089 4.981 5.048 281,190 +0.09(+1.80%)
Jun 10, 2021 4.918 4.983 4.910 4.959 142,313 +0.06(+1.16%)
Jun 09, 2021 4.861 4.918 4.853 4.902 115,372 +0.05(+1.00%)
Jun 08, 2021 4.861 4.869 4.837 4.853 68,114 +0.00(+0.00%)
Jun 07, 2021 4.845 4.877 4.845 4.853 159,559 +0.02(+0.34%)
Jun 04, 2021 4.820 4.844 4.804 4.837 63,197 +0.02(+0.34%)
Jun 03, 2021 4.812 4.845 4.788 4.820 114,941 -0.03(-0.67%)
Jun 02, 2021 4.837 4.869 4.820 4.853 149,833 +0.03(+0.67%)
Jun 01, 2021 4.861 4.861 4.820 4.820 146,044 +0.05(+0.98%)
May 28, 2021 4.830 4.830 4.774 4.774 117,469 -0.02(-0.51%)
May 27, 2021 4.830 4.830 4.782 4.798 135,119 -0.01(-0.17%)
May 26, 2021 4.725 4.814 4.725 4.806 61,996 +0.08(+1.71%)
May 25, 2021 4.822 4.822 4.693 4.725 130,465 -0.04(-0.85%)
May 24, 2021 4.733 4.851 4.717 4.766 214,513 +0.05(+1.03%)
May 21, 2021 4.709 4.741 4.693 4.717 90,092 +0.03(+0.69%)
May 20, 2021 4.652 4.685 4.620 4.685 114,597 +0.07(+1.58%)
May 19, 2021 4.572 4.636 4.572 4.612 136,340 -0.04(-0.87%)
May 18, 2021 4.685 4.693 4.652 4.652 154,680 +0.00(+0.00%)
May 17, 2021 4.677 4.677 4.588 4.652 324,655 +0.06(+1.41%)
May 14, 2021 4.499 4.588 4.499 4.588 172,672 +0.11(+2.34%)
May 13, 2021 4.394 4.507 3.982 4.483 456,122 -0.01(-0.18%)
May 12, 2021 4.531 4.588 4.467 4.491 121,061 -0.04(-0.89%)
May 11, 2021 4.556 4.564 4.515 4.531 173,012 -0.06(-1.23%)
May 10, 2021 4.596 4.624 4.539 4.588 212,103 +0.02(+0.35%)
May 07, 2021 4.564 4.580 4.531 4.572 152,577 +0.02(+0.53%)
May 06, 2021 4.572 4.596 4.491 4.547 177,632 -0.04(-0.88%)
May 05, 2021 4.580 4.612 4.580 4.588 139,634 +0.03(+0.71%)
May 04, 2021 4.547 4.612 4.499 4.556 116,668 -0.03(-0.70%)
May 03, 2021 4.531 4.588 4.531 4.588 192,037 +0.09(+2.11%)
Apr 30, 2021 4.453 4.557 4.453 4.493 362,078 +0.03(+0.72%)
Apr 29, 2021 4.445 4.485 4.429 4.461 215,088 +0.06(+1.46%)
Apr 28, 2021 4.373 4.413 4.365 4.397 239,254 +0.03(+0.74%)
Apr 27, 2021 4.373 4.381 4.341 4.365 174,460 +0.02(+0.55%)
Apr 26, 2021 4.341 4.357 4.316 4.341 199,085 +0.02(+0.56%)
Apr 23, 2021 4.252 4.316 4.252 4.316 59,328 +0.06(+1.51%)
Apr 22, 2021 4.292 4.324 4.252 4.252 118,364 -0.02(-0.56%)
Apr 21, 2021 4.252 4.292 4.252 4.276 140,745 +0.02(+0.38%)
Apr 20, 2021 4.292 4.316 4.252 4.260 155,738 -0.06(-1.30%)
Apr 19, 2021 4.292 4.316 4.276 4.316 114,855 +0.02(+0.37%)
Apr 16, 2021 4.284 4.300 4.260 4.300 141,341 +0.05(+1.13%)
Apr 15, 2021 4.268 4.300 4.244 4.252 175,563 +0.02(+0.38%)
Apr 14, 2021 4.244 4.268 4.204 4.236 136,806 +0.03(+0.76%)
Apr 13, 2021 4.300 4.300 4.188 4.204 482,547 -0.07(-1.69%)
Apr 12, 2021 4.300 4.300 4.268 4.276 98,162 -0.01(-0.19%)
Apr 09, 2021 4.300 4.300 4.276 4.284 75,406 -0.01(-0.19%)
Apr 08, 2021 4.284 4.300 4.260 4.292 103,186 +0.02(+0.56%)
Apr 07, 2021 4.284 4.300 4.260 4.268 133,674 +0.00(+0.00%)
Apr 06, 2021 4.276 4.284 4.257 4.268 81,802 +0.03(+0.76%)
Apr 05, 2021 4.292 4.292 4.236 4.236 138,207 -0.02(-0.56%)
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.