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 (%)
Apr 30, 2020 3.614 3.614 3.354 3.405 219,989 -0.06(-1.67%)
Apr 29, 2020 3.246 3.535 3.238 3.462 285,655 +0.30(+9.36%)
Apr 28, 2020 3.123 3.238 3.123 3.166 154,942 +0.05(+1.62%)
Apr 27, 2020 3.087 3.141 3.022 3.115 218,517 +0.01(+0.23%)
Apr 24, 2020 3.144 3.173 3.079 3.108 258,835 +0.03(+0.94%)
Apr 23, 2020 3.022 3.115 3.019 3.079 283,595 +0.07(+2.40%)
Apr 22, 2020 2.935 3.043 2.834 3.007 489,128 +0.13(+4.52%)
Apr 21, 2020 2.747 2.985 2.682 2.877 618,877 -0.04(-1.24%)
Apr 20, 2020 2.826 3.050 2.826 2.913 226,904 -0.09(-2.89%)
Apr 17, 2020 2.971 3.007 2.841 3.000 373,242 +0.05(+1.72%)
Apr 16, 2020 3.022 3.087 2.862 2.949 390,409 -0.07(-2.39%)
Apr 15, 2020 3.029 3.058 2.913 3.022 322,963 -0.06(-1.88%)
Apr 14, 2020 2.964 3.079 2.920 3.079 284,641 +0.17(+5.97%)
Apr 13, 2020 3.065 3.065 2.899 2.906 315,502 +0.01(+0.25%)
Apr 09, 2020 2.935 3.105 2.797 2.899 301,859 +0.14(+5.25%)
Apr 08, 2020 2.711 2.790 2.696 2.754 161,469 +0.08(+2.97%)
Apr 07, 2020 2.675 2.848 2.675 2.675 352,810 +0.07(+2.78%)
Apr 06, 2020 2.617 2.653 2.494 2.602 306,214 +0.02(+0.84%)
Apr 03, 2020 2.747 2.761 2.429 2.581 530,812 -0.08(-2.99%)
Apr 02, 2020 2.458 2.812 2.458 2.660 586,447 +0.24(+9.85%)
Apr 01, 2020 2.407 2.554 2.371 2.422 456,360 -0.13(-4.96%)
Mar 31, 2020 2.477 2.583 2.423 2.548 469,736 +0.12(+5.11%)
Mar 30, 2020 2.541 2.562 2.194 2.424 333,790 -0.08(-3.25%)
Mar 27, 2020 2.583 2.612 2.428 2.506 391,498 -0.16(-5.85%)
Mar 26, 2020 2.767 2.824 2.605 2.661 495,338 -0.01(-0.26%)
Mar 25, 2020 2.619 2.782 2.456 2.668 509,817 +0.23(+9.59%)
Mar 24, 2020 2.336 2.619 2.265 2.435 259,976 +0.31(+14.67%)
Mar 23, 2020 2.612 2.647 2.123 2.123 433,931 -0.57(-21.26%)
Mar 20, 2020 2.810 3.192 2.668 2.697 386,270 +0.06(+2.42%)
Mar 19, 2020 2.484 2.789 2.371 2.633 605,207 +0.27(+11.38%)
Mar 18, 2020 2.718 2.916 1.840 2.364 972,739 -0.45(-16.08%)
Mar 17, 2020 3.150 3.178 2.767 2.817 760,379 -0.34(-10.76%)
Mar 16, 2020 3.263 3.419 3.072 3.157 1,394,826 -0.39(-10.98%)
Mar 13, 2020 2.874 3.617 2.874 3.546 993,226 +0.77(+27.81%)
Mar 12, 2020 3.065 3.065 1.946 2.775 923,319 -0.87(-23.88%)
Mar 11, 2020 3.957 3.978 3.574 3.645 468,404 -0.38(-9.49%)
Mar 10, 2020 4.218 4.558 3.563 4.027 513,524 +0.01(+0.18%)
Mar 09, 2020 4.480 4.572 3.992 4.020 568,179 -1.26(-23.86%)
Mar 06, 2020 5.492 5.492 5.255 5.280 514,980 -0.30(-5.33%)
Mar 05, 2020 5.677 5.719 5.535 5.577 303,492 -0.17(-2.96%)
Mar 04, 2020 5.705 5.769 5.683 5.747 242,131 +0.11(+2.01%)
Mar 03, 2020 5.733 5.853 5.542 5.634 250,160 -0.06(-1.12%)
Mar 02, 2020 5.606 5.761 5.585 5.698 381,688 +0.17(+3.01%)
Feb 28, 2020 5.454 5.566 5.293 5.531 456,019 -0.13(-2.23%)
Feb 27, 2020 5.840 5.840 5.559 5.658 414,569 -0.28(-4.72%)
Feb 26, 2020 6.092 6.127 5.868 5.938 383,036 -0.15(-2.53%)
Feb 25, 2020 6.310 6.316 6.078 6.092 362,235 -0.20(-3.12%)
Feb 24, 2020 6.254 6.324 6.239 6.289 318,922 -0.11(-1.75%)
Feb 21, 2020 6.450 6.464 6.387 6.401 162,609 -0.07(-1.08%)
Feb 20, 2020 6.450 6.513 6.443 6.471 125,518 +0.03(+0.44%)
Feb 19, 2020 6.450 6.471 6.415 6.443 213,795 +0.01(+0.22%)
Feb 18, 2020 6.415 6.436 6.397 6.429 135,457 +0.02(+0.33%)
Feb 14, 2020 6.352 6.436 6.345 6.408 185,717 +0.06(+0.99%)
Feb 13, 2020 6.366 6.380 6.331 6.345 117,439 -0.02(-0.33%)
Feb 12, 2020 6.289 6.366 6.248 6.366 223,408 +0.12(+1.91%)
Feb 11, 2020 6.268 6.275 6.239 6.247 240,178 +0.03(+0.45%)
Feb 10, 2020 6.225 6.233 6.193 6.218 314,057 -0.01(-0.11%)
Feb 07, 2020 6.204 6.225 6.183 6.225 127,092 +0.00(+0.00%)
Feb 06, 2020 6.268 6.268 6.204 6.225 164,883 -0.04(-0.67%)
Feb 05, 2020 6.232 6.310 6.232 6.268 197,717 +0.08(+1.25%)
Feb 04, 2020 6.211 6.261 6.190 6.190 227,474 +0.03(+0.46%)
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.