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 (%)
Aug 31, 2020 3.050 3.050 2.990 2.990 182,184 -0.05(-1.72%)
Aug 28, 2020 2.998 3.050 2.990 3.042 257,384 +0.04(+1.50%)
Aug 27, 2020 2.990 3.027 2.975 2.998 190,975 +0.01(+0.25%)
Aug 26, 2020 3.005 3.042 2.971 2.990 227,269 -0.04(-1.23%)
Aug 25, 2020 3.035 3.050 3.005 3.027 147,060 -0.03(-0.98%)
Aug 24, 2020 3.065 3.087 3.042 3.057 137,023 +0.00(+0.00%)
Aug 21, 2020 3.057 3.080 3.035 3.057 128,825 -0.03(-0.97%)
Aug 20, 2020 3.095 3.110 3.057 3.087 189,743 -0.03(-0.96%)
Aug 19, 2020 3.117 3.140 3.098 3.117 149,642 +0.00(+0.00%)
Aug 18, 2020 3.155 3.162 3.095 3.117 227,481 -0.02(-0.71%)
Aug 17, 2020 3.199 3.199 3.125 3.140 169,412 -0.01(-0.47%)
Aug 14, 2020 3.140 3.197 3.140 3.155 100,064 +0.02(+0.72%)
Aug 13, 2020 3.140 3.162 3.117 3.132 161,459 -0.01(-0.48%)
Aug 12, 2020 3.169 3.177 3.125 3.147 192,860 +0.01(+0.24%)
Aug 11, 2020 3.199 3.199 3.140 3.140 451,774 -0.02(-0.71%)
Aug 10, 2020 3.102 3.162 3.099 3.162 134,578 +0.07(+2.42%)
Aug 07, 2020 3.065 3.087 3.048 3.087 62,740 +0.02(+0.73%)
Aug 06, 2020 3.087 3.095 3.048 3.065 150,255 -0.01(-0.49%)
Aug 05, 2020 3.087 3.095 3.043 3.080 126,458 +0.05(+1.73%)
Aug 04, 2020 2.975 3.042 2.975 3.027 62,952 +0.02(+0.75%)
Aug 03, 2020 2.998 3.042 2.960 3.005 112,000 +0.02(+0.69%)
Jul 31, 2020 2.970 3.014 2.918 2.984 188,774 +0.01(+0.50%)
Jul 30, 2020 2.992 3.056 2.955 2.970 103,021 -0.07(-2.20%)
Jul 29, 2020 2.970 3.036 2.947 3.036 107,567 +0.08(+2.76%)
Jul 28, 2020 2.962 2.984 2.903 2.955 112,526 -0.03(-0.99%)
Jul 27, 2020 2.999 3.029 2.962 2.984 135,746 -0.03(-0.98%)
Jul 24, 2020 3.051 3.051 2.992 3.014 78,723 -0.02(-0.73%)
Jul 23, 2020 3.044 3.051 2.984 3.036 181,260 -0.03(-0.97%)
Jul 22, 2020 3.081 3.081 3.023 3.066 182,233 -0.04(-1.19%)
Jul 21, 2020 3.007 3.110 3.007 3.103 462,195 +0.11(+3.71%)
Jul 20, 2020 3.007 3.054 2.970 2.992 110,230 -0.01(-0.25%)
Jul 17, 2020 2.999 3.059 2.977 2.999 249,269 +0.02(+0.75%)
Jul 16, 2020 3.036 3.059 2.977 2.977 277,866 -0.07(-2.19%)
Jul 15, 2020 2.962 3.073 2.955 3.044 921,637 +0.11(+3.79%)
Jul 14, 2020 2.859 2.940 2.859 2.933 330,686 +0.07(+2.59%)
Jul 13, 2020 2.962 2.962 2.859 2.859 138,052 -0.06(-2.03%)
Jul 10, 2020 2.866 2.925 2.852 2.918 168,114 +0.04(+1.55%)
Jul 09, 2020 2.940 2.977 2.873 2.873 433,620 -0.13(-4.20%)
Jul 08, 2020 2.999 3.073 2.984 2.999 209,781 -0.02(-0.74%)
Jul 07, 2020 3.014 3.066 2.970 3.022 206,820 +0.01(+0.25%)
Jul 06, 2020 3.162 3.199 3.014 3.014 158,842 -0.12(-3.78%)
Jul 02, 2020 3.184 3.229 3.096 3.133 217,671 -0.02(-0.70%)
Jul 01, 2020 3.170 3.258 3.140 3.155 88,536 -0.00(-0.06%)
Jun 30, 2020 3.230 3.274 3.142 3.157 378,436 -0.05(-1.60%)
Jun 29, 2020 3.186 3.245 3.157 3.208 140,662 +0.04(+1.39%)
Jun 26, 2020 3.245 3.282 3.120 3.164 161,012 -0.11(-3.36%)
Jun 25, 2020 3.237 3.296 3.237 3.274 81,928 -0.02(-0.67%)
Jun 24, 2020 3.377 3.421 3.252 3.296 249,858 -0.10(-2.81%)
Jun 23, 2020 3.560 3.560 3.384 3.392 137,162 -0.11(-3.14%)
Jun 22, 2020 3.487 3.511 3.436 3.502 173,161 +0.01(+0.42%)
Jun 19, 2020 3.597 3.663 3.487 3.487 69,744 -0.07(-1.86%)
Jun 18, 2020 3.516 3.553 3.494 3.553 47,290 +0.04(+1.04%)
Jun 17, 2020 3.575 3.590 3.487 3.516 120,937 -0.07(-2.04%)
Jun 16, 2020 3.685 3.749 3.590 3.590 167,678 +0.04(+1.24%)
Jun 15, 2020 3.370 3.557 3.318 3.546 289,603 +0.10(+2.77%)
Jun 12, 2020 3.458 3.553 3.384 3.450 755,339 +0.10(+2.84%)
Jun 11, 2020 3.612 3.624 3.318 3.355 594,500 -0.51(-13.12%)
Jun 10, 2020 3.861 3.920 3.715 3.861 176,471 -0.04(-0.94%)
Jun 09, 2020 4.001 4.001 3.847 3.898 513,290 -0.18(-4.32%)
Jun 08, 2020 4.045 4.111 3.994 4.074 302,450 +0.18(+4.72%)
Jun 05, 2020 3.817 3.972 3.817 3.891 357,032 +0.16(+4.33%)
Jun 04, 2020 3.612 3.745 3.612 3.729 157,798 +0.07(+2.01%)
Jun 03, 2020 3.634 3.707 3.634 3.656 142,698 +0.04(+1.22%)
Jun 02, 2020 3.663 3.663 3.597 3.612 111,486 +0.00(+0.00%)
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.