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 (%)
Sep 29, 2023 6.122 6.122 5.987 6.026 22,060 -0.06(-0.95%)
Sep 28, 2023 6.151 6.170 6.036 6.083 34,582 -0.04(-0.63%)
Sep 27, 2023 6.103 6.170 6.083 6.122 40,407 +0.03(+0.55%)
Sep 26, 2023 6.199 6.199 6.083 6.088 14,347 -0.09(-1.48%)
Sep 25, 2023 6.103 6.237 6.170 6.180 111,020 +0.03(+0.47%)
Sep 22, 2023 6.151 6.237 6.151 6.151 104,123 +0.01(+0.16%)
Sep 21, 2023 6.189 6.213 6.141 6.141 68,305 -0.04(-0.62%)
Sep 20, 2023 6.132 6.218 6.116 6.180 56,630 +0.01(+0.16%)
Sep 19, 2023 6.160 6.209 6.141 6.170 51,320 +0.03(+0.55%)
Sep 18, 2023 6.083 6.151 6.083 6.136 51,967 +0.06(+1.03%)
Sep 15, 2023 6.151 6.160 6.074 6.074 52,945 -0.07(-1.10%)
Sep 14, 2023 6.122 6.141 6.122 6.141 37,280 +0.04(+0.69%)
Sep 13, 2023 6.103 6.132 6.074 6.099 13,758 +0.03(+0.41%)
Sep 12, 2023 6.035 6.122 6.035 6.074 69,543 +0.00(+0.00%)
Sep 11, 2023 6.112 6.132 6.074 6.074 22,039 -0.06(-0.94%)
Sep 08, 2023 6.093 6.132 6.055 6.131 100,701 +0.11(+1.75%)
Sep 07, 2023 5.958 6.055 5.958 6.026 59,319 +0.05(+0.81%)
Sep 06, 2023 6.112 6.112 5.958 5.978 34,412 -0.11(-1.74%)
Sep 05, 2023 6.151 6.179 6.074 6.083 71,595 -0.06(-0.94%)
Sep 01, 2023 6.189 6.228 6.132 6.141 33,587 +0.01(+0.12%)
Aug 31, 2023 6.115 6.153 6.115 6.134 52,594 +0.02(+0.31%)
Aug 30, 2023 6.105 6.144 6.105 6.115 22,976 +0.01(+0.16%)
Aug 29, 2023 6.067 6.114 6.000 6.105 42,939 +0.02(+0.31%)
Aug 28, 2023 6.048 6.096 6.029 6.086 58,926 +0.06(+0.95%)
Aug 25, 2023 5.962 6.047 5.962 6.029 72,239 +0.05(+0.80%)
Aug 24, 2023 5.962 6.024 5.962 5.981 36,556 -0.03(-0.48%)
Aug 23, 2023 6.010 6.029 5.952 6.010 64,889 -0.04(-0.63%)
Aug 22, 2023 6.077 6.077 6.010 6.048 99,650 -0.02(-0.32%)
Aug 21, 2023 6.029 6.067 5.998 6.067 139,943 +0.02(+0.32%)
Aug 18, 2023 5.971 6.056 5.971 6.048 19,832 +0.04(+0.64%)
Aug 17, 2023 6.010 6.038 6.000 6.010 37,800 +0.04(+0.64%)
Aug 16, 2023 5.990 6.048 5.971 5.971 40,291 -0.03(-0.48%)
Aug 15, 2023 6.105 6.125 6.000 6.000 47,364 -0.11(-1.72%)
Aug 14, 2023 6.144 6.153 6.096 6.105 92,610 -0.05(-0.78%)
Aug 11, 2023 6.096 6.153 6.086 6.153 86,602 +0.09(+1.42%)
Aug 10, 2023 6.067 6.115 6.053 6.067 38,244 +0.04(+0.63%)
Aug 09, 2023 5.981 6.077 5.981 6.029 50,106 +0.03(+0.48%)
Aug 08, 2023 5.981 6.014 5.966 6.000 63,253 -0.04(-0.63%)
Aug 07, 2023 5.943 6.048 5.943 6.038 16,600 +0.06(+0.96%)
Aug 04, 2023 6.077 6.086 5.971 5.981 41,999 -0.05(-0.79%)
Aug 03, 2023 6.019 6.076 6.000 6.029 22,190 +0.02(+0.32%)
Aug 02, 2023 6.105 6.105 5.990 6.010 33,793 -0.11(-1.87%)
Aug 01, 2023 6.105 6.172 6.105 6.124 89,072 -0.03(-0.51%)
Jul 31, 2023 6.079 6.184 6.079 6.155 82,326 +0.07(+1.09%)
Jul 28, 2023 6.051 6.108 6.051 6.089 106,586 +0.05(+0.79%)
Jul 27, 2023 6.070 6.089 6.022 6.041 48,276 -0.03(-0.47%)
Jul 26, 2023 6.041 6.094 6.041 6.070 57,510 +0.00(+0.00%)
Jul 25, 2023 6.070 6.108 6.060 6.070 46,844 +0.00(+0.00%)
Jul 24, 2023 5.984 6.079 5.984 6.070 133,488 +0.09(+1.43%)
Jul 21, 2023 5.965 6.041 5.956 5.984 66,757 +0.03(+0.48%)
Jul 20, 2023 5.946 5.965 5.927 5.956 83,153 +0.06(+0.95%)
Jul 19, 2023 5.889 5.936 5.861 5.900 87,510 +0.04(+0.67%)
Jul 18, 2023 5.803 5.918 5.803 5.861 80,752 +0.08(+1.32%)
Jul 17, 2023 5.775 5.853 5.737 5.784 211,139 +0.02(+0.33%)
Jul 14, 2023 5.861 5.880 5.743 5.765 122,631 -0.08(-1.30%)
Jul 13, 2023 5.870 5.918 5.842 5.842 82,563 -0.02(-0.32%)
Jul 12, 2023 5.842 5.861 5.813 5.861 38,975 +0.06(+0.98%)
Jul 11, 2023 5.756 5.803 5.737 5.803 26,748 +0.10(+1.67%)
Jul 10, 2023 5.689 5.727 5.689 5.708 13,698 +0.01(+0.17%)
Jul 07, 2023 5.623 5.746 5.613 5.699 92,422 +0.04(+0.67%)
Jul 06, 2023 5.756 5.756 5.642 5.661 40,227 -0.08(-1.33%)
Jul 05, 2023 5.737 5.784 5.708 5.737 75,964 -0.03(-0.50%)
Jul 03, 2023 5.756 5.784 5.728 5.765 55,110 +0.07(+1.30%)
Jun 30, 2023 5.682 5.767 5.682 5.692 79,256 +0.04(+0.67%)
Jun 29, 2023 5.644 5.692 5.559 5.654 70,411 +0.05(+0.84%)
Jun 28, 2023 5.597 5.607 5.561 5.607 39,195 +0.05(+0.85%)
Jun 27, 2023 5.531 5.578 5.493 5.559 38,575 +0.05(+0.86%)
Jun 26, 2023 5.493 5.531 5.465 5.512 71,356 +0.09(+1.57%)
Jun 23, 2023 5.436 5.493 5.420 5.427 37,553 -0.04(-0.69%)
Jun 22, 2023 5.559 5.559 5.446 5.465 36,627 -0.04(-0.69%)
Jun 21, 2023 5.512 5.578 5.503 5.503 27,829 -0.01(-0.26%)
Jun 20, 2023 5.550 5.597 5.512 5.517 82,933 -0.07(-1.27%)
Jun 16, 2023 5.578 5.621 5.578 5.588 40,238 +0.02(+0.34%)
Jun 15, 2023 5.578 5.616 5.540 5.569 150,549 +0.10(+1.86%)
May 08, 2023 5.561 5.561 5.458 5.467 33,713 -0.04(-0.68%)
May 05, 2023 5.533 5.533 5.495 5.505 31,222 +0.09(+1.74%)
May 04, 2023 5.523 5.523 5.373 5.411 35,391 -0.07(-1.20%)
May 03, 2023 5.495 5.519 5.458 5.477 13,853 +0.00(+0.00%)
May 02, 2023 5.768 5.768 5.458 5.477 69,554 -0.13(-2.35%)
May 01, 2023 5.636 5.721 5.599 5.608 53,959 -0.00(-0.04%)
Apr 28, 2023 5.554 5.629 5.554 5.610 24,513 +0.07(+1.18%)
Apr 27, 2023 5.480 5.573 5.480 5.545 57,844 +0.04(+0.68%)
Apr 26, 2023 5.592 5.601 5.498 5.508 57,267 -0.10(-1.75%)
Apr 25, 2023 5.629 5.657 5.573 5.606 42,299 -0.07(-1.23%)
Apr 24, 2023 5.657 5.685 5.610 5.676 19,492 +0.04(+0.66%)
Apr 21, 2023 5.592 5.648 5.592 5.638 30,090 +0.03(+0.50%)
Apr 20, 2023 5.582 5.657 5.582 5.610 30,150 -0.04(-0.66%)
Apr 19, 2023 5.685 5.722 5.629 5.648 23,207 -0.05(-0.82%)
Apr 18, 2023 5.648 5.722 5.648 5.694 31,982 +0.01(+0.16%)
Apr 17, 2023 5.713 5.772 5.666 5.685 37,335 -0.02(-0.33%)
Apr 14, 2023 5.732 5.760 5.666 5.704 62,113 -0.06(-0.97%)
Apr 13, 2023 5.853 5.853 5.755 5.760 27,314 -0.02(-0.32%)
Apr 12, 2023 5.872 5.872 5.760 5.778 76,795 +0.02(+0.32%)
Apr 11, 2023 5.694 5.797 5.666 5.760 112,607 +0.06(+0.98%)
Apr 10, 2023 5.601 5.713 5.576 5.704 147,110 +0.12(+2.17%)
Apr 06, 2023 5.638 5.657 5.470 5.582 40,479 -0.04(-0.66%)
Apr 05, 2023 5.564 5.638 5.564 5.620 23,427 +0.05(+0.84%)
Apr 04, 2023 5.657 5.662 5.547 5.573 27,289 -0.10(-1.81%)
Apr 03, 2023 5.620 5.694 5.620 5.676 36,250 +0.13(+2.31%)
Mar 31, 2023 5.529 5.584 5.520 5.547 34,891 +0.02(+0.34%)
Mar 30, 2023 5.482 5.538 5.482 5.529 16,553 +0.07(+1.36%)
Mar 29, 2023 5.436 5.482 5.427 5.455 30,291 +0.08(+1.55%)
Mar 28, 2023 5.343 5.427 5.343 5.371 31,772 +0.03(+0.52%)
Mar 27, 2023 5.269 5.363 5.260 5.343 61,269 +0.15(+2.86%)
Mar 24, 2023 5.102 5.217 4.787 5.195 99,151 +0.06(+1.08%)
Mar 23, 2023 5.269 5.325 5.130 5.139 63,757 -0.10(-1.95%)
Mar 22, 2023 5.371 5.371 5.232 5.241 44,130 -0.06(-1.05%)
Mar 21, 2023 5.390 5.390 5.297 5.297 26,383 +0.01(+0.18%)
Mar 20, 2023 5.288 5.321 5.251 5.288 24,101 +0.02(+0.35%)
Mar 17, 2023 5.334 5.334 5.195 5.269 33,218 -0.05(-0.87%)
Mar 16, 2023 5.204 5.325 5.130 5.315 80,652 +0.06(+1.06%)
Mar 15, 2023 5.371 5.411 5.232 5.260 108,869 -0.19(-3.57%)
Mar 14, 2023 5.445 5.557 5.371 5.455 73,982 +0.05(+0.86%)
Mar 13, 2023 5.436 5.540 5.353 5.408 70,184 -0.07(-1.35%)
Mar 10, 2023 5.622 5.622 5.452 5.482 45,833 -0.13(-2.31%)
Mar 09, 2023 5.733 5.733 5.584 5.612 47,622 -0.06(-1.14%)
Mar 08, 2023 5.687 5.742 5.649 5.677 30,085 -0.03(-0.49%)
Mar 07, 2023 5.826 5.826 5.677 5.705 63,423 -0.09(-1.60%)
Mar 06, 2023 5.798 5.863 5.798 5.798 22,679 -0.01(-0.24%)
Mar 03, 2023 5.816 5.863 5.752 5.812 58,323 -0.01(-0.24%)
Mar 02, 2023 5.779 5.918 5.677 5.826 262,212 +0.09(+1.58%)
Mar 01, 2023 5.708 5.754 5.671 5.735 34,530 +0.06(+1.14%)
Feb 28, 2023 5.735 5.763 5.652 5.671 54,906 -0.01(-0.24%)
Feb 27, 2023 5.726 5.800 5.685 5.685 13,520 -0.04(-0.72%)
Feb 24, 2023 5.754 5.754 5.686 5.726 26,258 -0.05(-0.80%)
Feb 23, 2023 5.735 5.804 5.689 5.772 107,880 +0.11(+1.95%)
Feb 22, 2023 5.680 5.722 5.625 5.661 54,483 -0.02(-0.32%)
Feb 21, 2023 5.744 5.767 5.652 5.680 43,148 -0.07(-1.28%)
Feb 17, 2023 5.791 5.874 5.743 5.754 48,906 -0.08(-1.42%)
Feb 16, 2023 5.901 5.901 5.800 5.837 73,638 -0.03(-0.47%)
Feb 15, 2023 5.938 5.938 5.846 5.864 50,453 -0.07(-1.24%)
Feb 14, 2023 5.874 5.938 5.855 5.938 31,286 +0.06(+1.10%)
Feb 13, 2023 5.901 5.910 5.846 5.874 32,425 +0.06(+0.95%)
Feb 10, 2023 5.735 5.846 5.735 5.818 33,409 +0.12(+2.10%)
Feb 09, 2023 5.791 5.855 5.680 5.698 79,233 -0.10(-1.75%)
Feb 08, 2023 5.855 5.855 5.763 5.800 32,254 -0.04(-0.63%)
Feb 07, 2023 5.791 5.874 5.766 5.837 46,682 +0.05(+0.80%)
Feb 06, 2023 5.827 5.827 5.763 5.791 22,654 -0.03(-0.48%)
Feb 03, 2023 5.874 5.910 5.818 5.818 42,875 -0.08(-1.41%)
Feb 02, 2023 5.846 5.920 5.846 5.901 64,437 +0.01(+0.16%)
Feb 01, 2023 5.920 5.920 5.809 5.892 45,206 -0.03(-0.51%)
Jan 31, 2023 5.794 5.922 5.784 5.922 73,067 +0.10(+1.73%)
Jan 30, 2023 5.894 5.931 5.803 5.821 45,182 -0.07(-1.24%)
Jan 27, 2023 5.904 5.913 5.858 5.894 122,640 +0.00(+0.00%)
Jan 26, 2023 5.849 5.904 5.839 5.894 93,616 +0.07(+1.26%)
Jan 25, 2023 5.849 5.849 5.762 5.821 61,277 -0.03(-0.47%)
Jan 24, 2023 5.812 5.853 5.729 5.849 72,574 +0.06(+0.95%)
Jan 23, 2023 5.729 5.830 5.729 5.794 45,008 +0.06(+1.12%)
Jan 20, 2023 5.702 5.729 5.638 5.729 66,226 +0.05(+0.81%)
Jan 19, 2023 5.619 5.720 5.592 5.684 88,039 +0.02(+0.32%)
Jan 18, 2023 5.812 5.858 5.656 5.665 27,967 -0.11(-1.90%)
Jan 17, 2023 5.821 5.867 5.748 5.775 185,983 -0.06(-0.94%)
Jan 13, 2023 5.830 5.830 5.748 5.830 26,278 +0.00(+0.00%)
Jan 12, 2023 5.821 5.839 5.765 5.830 44,745 +0.06(+1.11%)
Jan 11, 2023 5.684 5.766 5.684 5.766 43,913 +0.08(+1.45%)
Jan 10, 2023 5.711 5.711 5.656 5.684 17,118 +0.01(+0.16%)
Jan 09, 2023 5.693 5.739 5.674 5.674 49,366 +0.03(+0.57%)
Jan 06, 2023 5.574 5.693 5.519 5.642 115,026 +0.11(+2.07%)
Jan 05, 2023 5.528 5.546 5.473 5.528 34,016 +0.02(+0.33%)
Jan 04, 2023 5.372 5.528 5.372 5.509 57,598 +0.12(+2.21%)
Jan 03, 2023 5.500 5.536 5.335 5.390 71,090 -0.12(-2.20%)
Dec 30, 2022 5.503 5.512 5.468 5.512 65,293 +0.03(+0.50%)
Dec 29, 2022 5.466 5.548 5.384 5.484 127,214 +0.08(+1.52%)
Dec 28, 2022 5.512 5.557 5.397 5.402 178,718 -0.10(-1.82%)
Dec 27, 2022 5.557 5.575 5.475 5.503 93,872 -0.04(-0.74%)
Dec 23, 2022 5.393 5.548 5.393 5.544 47,904 +0.16(+2.96%)
Dec 22, 2022 5.512 5.512 5.302 5.384 101,796 -0.12(-2.15%)
Dec 21, 2022 5.448 5.512 5.439 5.503 85,073 +0.09(+1.68%)
Dec 20, 2022 5.375 5.468 5.339 5.412 63,953 +0.02(+0.34%)
Dec 19, 2022 5.475 5.530 5.357 5.393 73,584 -0.07(-1.33%)
Dec 16, 2022 5.484 5.503 5.421 5.466 111,945 -0.07(-1.32%)
Dec 15, 2022 5.548 5.585 5.493 5.539 86,618 -0.04(-0.65%)
Dec 14, 2022 5.603 5.712 5.575 5.575 122,506 +0.00(+0.00%)
Dec 13, 2022 5.657 5.662 5.557 5.575 63,756 +0.08(+1.44%)
Dec 12, 2022 5.503 5.548 5.466 5.496 73,428 +0.03(+0.55%)
Dec 09, 2022 5.521 5.575 5.466 5.466 61,256 -0.07(-1.32%)
Dec 08, 2022 5.639 5.681 5.521 5.539 104,572 -0.05(-0.82%)
Dec 07, 2022 5.539 5.603 5.521 5.585 74,406 +0.05(+0.99%)
Dec 06, 2022 5.603 5.648 5.498 5.530 79,977 -0.10(-1.78%)
Dec 05, 2022 5.721 5.735 5.608 5.630 99,267 -0.08(-1.44%)
Dec 02, 2022 5.703 5.749 5.617 5.712 52,684 -0.04(-0.63%)
Dec 01, 2022 5.785 5.831 5.703 5.749 60,878 +0.03(+0.44%)
Nov 30, 2022 5.642 5.769 5.570 5.724 168,475 +0.08(+1.44%)
Nov 29, 2022 5.542 5.651 5.542 5.642 102,091 +0.12(+2.13%)
Nov 28, 2022 5.551 5.565 5.497 5.524 96,192 -0.06(-1.13%)
Nov 25, 2022 5.533 5.619 5.533 5.588 40,366 +0.04(+0.65%)
Nov 23, 2022 5.588 5.601 5.515 5.551 93,369 -0.05(-0.81%)
Nov 22, 2022 5.533 5.615 5.479 5.597 148,159 +0.18(+3.34%)
Nov 21, 2022 5.488 5.488 5.352 5.416 275,693 -0.07(-1.32%)
Nov 18, 2022 5.361 5.515 5.361 5.488 74,938 +0.06(+1.17%)
Nov 17, 2022 5.443 5.443 5.370 5.425 83,666 -0.05(-0.83%)
Nov 16, 2022 5.470 5.515 5.434 5.470 197,401 -0.04(-0.66%)
Nov 15, 2022 5.542 5.579 5.470 5.506 219,767 +0.02(+0.33%)
Nov 14, 2022 5.506 5.552 5.479 5.488 75,984 +0.00(+0.00%)
Nov 11, 2022 5.542 5.551 5.465 5.488 79,862 -0.02(-0.33%)
Nov 10, 2022 5.397 5.515 5.397 5.506 79,189 +0.19(+3.58%)
Nov 09, 2022 5.434 5.479 5.311 5.316 127,544 -0.18(-3.29%)
Nov 08, 2022 5.470 5.506 5.425 5.497 130,945 +0.05(+1.00%)
Nov 07, 2022 5.479 5.497 5.425 5.443 34,178 -0.01(-0.18%)
Nov 04, 2022 5.479 5.515 5.361 5.452 53,534 +0.05(+0.85%)
Nov 03, 2022 5.361 5.429 5.352 5.407 55,074 +0.01(+0.17%)
Nov 02, 2022 5.461 5.533 5.370 5.397 110,216 -0.09(-1.65%)
Nov 01, 2022 5.488 5.533 5.488 5.488 58,563 +0.02(+0.29%)
Oct 31, 2022 5.436 5.508 5.400 5.472 34,312 +0.04(+0.83%)
Oct 28, 2022 5.418 5.445 5.355 5.427 51,161 +0.05(+1.00%)
Oct 27, 2022 5.355 5.426 5.355 5.373 45,492 +0.06(+1.19%)
Oct 26, 2022 5.283 5.328 5.267 5.310 80,187 +0.05(+0.85%)
Oct 25, 2022 5.139 5.265 5.139 5.265 62,975 +0.10(+1.92%)
Oct 24, 2022 5.175 5.211 5.164 5.166 68,606 -0.04(-0.69%)
Oct 21, 2022 5.094 5.203 5.058 5.202 67,558 +0.11(+2.12%)
Oct 20, 2022 5.157 5.175 5.089 5.094 22,006 -0.04(-0.70%)
Oct 19, 2022 5.166 5.166 5.130 5.130 23,267 -0.04(-0.70%)
Oct 18, 2022 5.157 5.256 5.121 5.166 50,441 +0.06(+1.23%)
Oct 17, 2022 5.139 5.161 5.067 5.103 86,376 +0.06(+1.25%)
Oct 14, 2022 5.112 5.112 4.995 5.040 104,130 -0.05(-0.88%)
Oct 13, 2022 4.860 5.094 4.860 5.085 69,626 +0.16(+3.29%)
Oct 12, 2022 4.986 4.986 4.923 4.923 75,279 -0.05(-1.08%)
Oct 11, 2022 4.932 5.049 4.887 4.977 80,846 +0.03(+0.55%)
Oct 10, 2022 5.022 5.094 4.932 4.950 76,760 -0.08(-1.61%)
Oct 07, 2022 5.067 5.112 4.995 5.031 95,680 -0.05(-1.06%)
Oct 06, 2022 5.112 5.175 5.068 5.085 59,257 -0.04(-0.88%)
Oct 05, 2022 5.193 5.202 5.094 5.130 235,137 -0.06(-1.21%)
Oct 04, 2022 5.121 5.256 5.121 5.193 72,018 +0.13(+2.67%)
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.