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 28, 2018 5.733 5.836 5.709 5.836 358,451 +0.10(+1.69%)
Sep 27, 2018 5.739 5.751 5.709 5.739 469,441 +0.04(+0.75%)
Sep 26, 2018 5.715 5.727 5.673 5.697 438,190 -0.01(-0.21%)
Sep 25, 2018 5.782 5.794 5.703 5.709 624,312 -0.07(-1.26%)
Sep 24, 2018 5.855 5.897 5.782 5.782 527,261 -0.08(-1.35%)
Sep 21, 2018 5.903 5.934 5.849 5.861 494,126 -0.04(-0.62%)
Sep 20, 2018 5.928 5.952 5.885 5.897 541,815 -0.04(-0.72%)
Sep 19, 2018 5.952 5.973 5.915 5.940 317,597 +0.00(+0.00%)
Sep 18, 2018 5.964 5.994 5.915 5.940 272,258 -0.01(-0.10%)
Sep 17, 2018 5.952 6.013 5.940 5.946 228,325 -0.03(-0.51%)
Sep 14, 2018 5.982 5.988 5.934 5.976 138,309 -0.01(-0.10%)
Sep 13, 2018 6.043 6.055 5.982 5.982 225,936 -0.04(-0.61%)
Sep 12, 2018 5.982 6.067 5.982 6.019 158,711 +0.02(+0.30%)
Sep 11, 2018 5.994 6.043 5.940 6.000 252,248 +0.07(+1.23%)
Sep 10, 2018 5.915 6.000 5.915 5.928 156,867 +0.00(+0.00%)
Sep 07, 2018 5.952 5.988 5.897 5.928 192,974 -0.08(-1.31%)
Sep 06, 2018 6.025 6.064 5.976 6.007 195,747 -0.04(-0.60%)
Sep 05, 2018 6.037 6.067 6.025 6.043 186,946 -0.05(-0.80%)
Sep 04, 2018 6.055 6.098 6.025 6.092 217,969 +0.05(+0.75%)
Aug 31, 2018 6.046 6.046 6.046 0 -0.04(-0.59%)
Aug 30, 2018 6.118 6.130 6.034 6.082 261,327 -0.02(-0.39%)
Aug 29, 2018 6.106 6.167 6.106 6.106 299,245 -0.03(-0.49%)
Aug 28, 2018 6.239 6.270 6.106 6.136 440,478 -0.11(-1.74%)
Aug 27, 2018 6.245 6.269 6.215 6.245 225,993 -0.02(-0.29%)
Aug 24, 2018 6.155 6.263 6.155 6.263 310,056 +0.10(+1.66%)
Aug 23, 2018 6.082 6.263 6.058 6.161 756,945 +0.08(+1.29%)
Aug 22, 2018 6.028 6.106 6.004 6.082 497,910 +0.05(+0.90%)
Aug 21, 2018 6.112 6.227 5.950 6.028 1,485,684 -0.60(-9.09%)
Aug 20, 2018 6.546 6.631 6.546 6.631 205,437 +0.05(+0.82%)
Aug 17, 2018 6.534 6.589 6.510 6.576 78,136 +0.05(+0.74%)
Aug 16, 2018 6.498 6.534 6.480 6.528 116,328 +0.05(+0.84%)
Aug 15, 2018 6.534 6.540 6.456 6.474 150,839 -0.07(-1.11%)
Aug 14, 2018 6.552 6.561 6.504 6.546 111,897 +0.02(+0.37%)
Aug 13, 2018 6.631 6.657 6.516 6.522 121,642 -0.08(-1.28%)
Aug 10, 2018 6.625 6.667 6.607 6.607 151,295 -0.02(-0.36%)
Aug 09, 2018 6.570 6.631 6.558 6.631 137,836 +0.09(+1.38%)
Aug 08, 2018 6.462 6.540 6.450 6.540 103,989 +0.04(+0.56%)
Aug 07, 2018 6.595 6.601 6.504 6.504 206,737 -0.05(-0.74%)
Aug 06, 2018 6.516 6.570 6.504 6.552 185,367 +0.00(+0.00%)
Aug 03, 2018 6.528 6.582 6.522 6.552 138,356 +0.00(+0.00%)
Aug 02, 2018 6.516 6.649 6.516 6.552 214,496 +0.04(+0.56%)
Aug 01, 2018 6.450 6.558 6.408 6.516 159,542 +0.02(+0.23%)
Jul 31, 2018 6.394 6.507 6.388 6.501 193,706 +0.11(+1.68%)
Jul 30, 2018 6.447 6.465 6.376 6.394 158,028 -0.02(-0.37%)
Jul 27, 2018 6.495 6.495 6.370 6.418 192,468 -0.04(-0.56%)
Jul 26, 2018 6.429 6.477 6.418 6.453 215,765 +0.02(+0.37%)
Jul 25, 2018 6.358 6.429 6.346 6.429 164,775 +0.07(+1.03%)
Jul 24, 2018 6.382 6.394 6.322 6.364 168,878 +0.03(+0.47%)
Jul 23, 2018 6.376 6.405 6.239 6.334 207,887 +0.02(+0.28%)
Jul 20, 2018 6.459 6.459 6.297 6.316 114,935 -0.09(-1.40%)
Jul 19, 2018 6.340 6.435 6.328 6.406 248,289 +0.22(+3.57%)
Jul 18, 2018 6.125 6.215 6.101 6.185 168,097 +0.05(+0.88%)
Jul 17, 2018 6.149 6.161 6.131 6.131 103,946 -0.05(-0.77%)
Jul 16, 2018 6.209 6.209 6.149 6.179 139,359 -0.04(-0.58%)
Jul 13, 2018 6.203 6.227 6.185 6.215 157,938 +0.04(+0.58%)
Jul 12, 2018 6.197 6.215 6.149 6.179 80,376 +0.01(+0.10%)
Jul 11, 2018 6.149 6.179 6.125 6.173 120,147 +0.01(+0.19%)
Jul 10, 2018 6.143 6.184 6.143 6.161 100,438 +0.03(+0.49%)
Jul 09, 2018 6.209 6.209 6.131 6.131 101,824 -0.05(-0.82%)
Jul 06, 2018 6.131 6.203 6.131 6.182 91,319 +0.05(+0.83%)
Jul 05, 2018 6.209 6.232 6.131 6.131 139,599 -0.04(-0.58%)
Jul 03, 2018 6.167 6.167 6.167 0 +0.04(+0.58%)
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.