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 (%)
Sep 30, 2016 6.794 6.829 6.725 6.760 114,994 +0.03(+0.51%)
Sep 29, 2016 6.735 6.859 6.700 6.725 212,807 +0.04(+0.59%)
Sep 28, 2016 6.651 6.710 6.557 6.686 189,539 +0.13(+1.96%)
Sep 27, 2016 6.587 6.601 6.527 6.557 92,524 -0.05(-0.82%)
Sep 26, 2016 6.611 6.730 6.552 6.611 106,878 -0.02(-0.30%)
Sep 23, 2016 6.794 6.794 6.557 6.631 163,575 -0.07(-1.11%)
Sep 22, 2016 6.641 6.710 6.606 6.705 295,601 +0.14(+2.19%)
Sep 21, 2016 6.537 6.566 6.453 6.562 108,235 +0.13(+2.08%)
Sep 20, 2016 6.468 6.498 6.409 6.428 74,134 -0.02(-0.31%)
Sep 19, 2016 6.404 6.493 6.404 6.448 112,328 +0.08(+1.24%)
Sep 16, 2016 6.374 6.384 6.300 6.369 111,253 -0.01(-0.23%)
Sep 15, 2016 6.399 6.414 6.339 6.384 170,368 +0.03(+0.47%)
Sep 14, 2016 6.305 6.414 6.305 6.354 159,324 +0.02(+0.31%)
Sep 13, 2016 6.572 6.572 6.290 6.334 372,795 -0.23(-3.54%)
Sep 12, 2016 6.498 6.646 6.483 6.567 234,947 -0.01(-0.15%)
Sep 09, 2016 6.730 6.735 6.537 6.577 313,275 -0.18(-2.71%)
Sep 08, 2016 6.676 6.789 6.676 6.760 156,402 +0.12(+1.79%)
Sep 07, 2016 6.616 6.676 6.597 6.641 110,905 +0.06(+0.98%)
Sep 06, 2016 6.508 6.606 6.473 6.577 178,230 +0.09(+1.37%)
Sep 02, 2016 6.453 6.488 6.488 6.488 126,189 +0.12(+1.86%)
Sep 01, 2016 6.433 6.488 6.285 6.369 247,096 -0.05(-0.81%)
Aug 31, 2016 6.460 6.499 6.401 6.421 159,791 -0.07(-1.13%)
Aug 30, 2016 6.524 6.553 6.432 6.495 182,546 -0.02(-0.30%)
Aug 29, 2016 6.455 6.553 6.455 6.514 173,535 +0.02(+0.38%)
Aug 26, 2016 6.514 6.622 6.455 6.490 514,898 +0.00(+0.00%)
Aug 25, 2016 6.603 6.661 6.450 6.490 364,817 -0.17(-2.58%)
Aug 24, 2016 6.725 6.759 6.627 6.661 130,850 -0.05(-0.80%)
Aug 23, 2016 6.759 6.774 6.671 6.715 152,401 +0.07(+1.03%)
Aug 22, 2016 6.676 6.710 6.622 6.647 101,778 -0.06(-0.88%)
Aug 19, 2016 6.769 6.833 6.681 6.706 128,610 -0.09(-1.27%)
Aug 18, 2016 6.715 6.838 6.715 6.792 206,426 +0.08(+1.22%)
Aug 17, 2016 6.686 6.710 6.612 6.710 124,015 +0.03(+0.51%)
Aug 16, 2016 6.759 6.767 6.622 6.676 373,328 -0.02(-0.37%)
Aug 15, 2016 6.740 6.785 6.622 6.701 197,417 +0.03(+0.52%)
Aug 12, 2016 6.696 6.718 6.621 6.666 224,152 +0.03(+0.44%)
Aug 11, 2016 6.593 6.671 6.574 6.637 111,840 +0.06(+0.97%)
Aug 10, 2016 6.701 6.701 6.563 6.573 84,955 -0.09(-1.33%)
Aug 09, 2016 6.730 6.749 6.607 6.661 150,721 -0.02(-0.37%)
Aug 08, 2016 6.740 6.740 6.661 6.686 225,928 +0.06(+0.89%)
Aug 05, 2016 6.652 6.686 6.588 6.627 87,776 +0.01(+0.15%)
Aug 04, 2016 6.598 6.679 6.553 6.617 206,622 +0.05(+0.82%)
Aug 03, 2016 6.524 6.615 6.485 6.563 111,836 +0.08(+1.29%)
Aug 02, 2016 6.617 6.656 6.450 6.480 208,689 -0.09(-1.42%)
Aug 01, 2016 6.725 6.725 6.563 6.573 269,181 -0.15(-2.30%)
Jul 29, 2016 6.752 6.781 6.669 6.728 279,151 +0.03(+0.51%)
Jul 28, 2016 6.786 6.815 6.694 6.694 147,462 -0.12(-1.79%)
Jul 27, 2016 6.859 6.937 6.806 6.815 144,397 -0.07(-1.06%)
Jul 26, 2016 6.932 7.015 6.888 6.888 153,787 -0.03(-0.42%)
Jul 25, 2016 6.966 7.039 6.874 6.917 163,029 +0.00(+0.07%)
Jul 22, 2016 6.898 6.990 6.825 6.913 267,953 +0.10(+1.43%)
Jul 21, 2016 6.864 6.951 6.786 6.815 179,512 -0.02(-0.36%)
Jul 20, 2016 6.796 6.864 6.776 6.840 131,328 +0.03(+0.43%)
Jul 19, 2016 6.825 6.864 6.747 6.810 256,328 -0.05(-0.78%)
Jul 18, 2016 6.864 6.888 6.737 6.864 357,372 +0.09(+1.29%)
Jul 15, 2016 6.932 6.956 6.776 6.776 149,788 -0.07(-1.00%)
Jul 14, 2016 7.034 7.034 6.771 6.844 171,624 -0.07(-1.06%)
Jul 13, 2016 7.059 7.059 6.849 6.917 186,297 -0.11(-1.52%)
Jul 12, 2016 6.995 7.044 6.835 7.025 222,994 +0.25(+3.66%)
Jul 11, 2016 6.966 6.971 6.742 6.776 217,850 -0.12(-1.76%)
Jul 08, 2016 6.913 6.986 6.749 6.898 280,054 +0.25(+3.81%)
Jul 07, 2016 6.747 6.903 6.645 6.645 250,562 -0.04(-0.58%)
Jul 06, 2016 6.737 6.762 6.552 6.684 252,096 -0.11(-1.65%)
Jul 05, 2016 6.835 6.942 6.698 6.796 360,198 -0.11(-1.55%)
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.