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 (%)
Jul 31, 2020 2.969 3.014 2.918 2.984 188,789 +0.01(+0.50%)
Jul 30, 2020 2.992 3.055 2.955 2.969 103,029 -0.07(-2.20%)
Jul 29, 2020 2.969 3.036 2.947 3.036 107,576 +0.08(+2.76%)
Jul 28, 2020 2.962 2.984 2.903 2.955 112,535 -0.03(-0.99%)
Jul 27, 2020 2.999 3.029 2.962 2.984 135,757 -0.03(-0.98%)
Jul 24, 2020 3.051 3.051 2.992 3.014 78,729 -0.02(-0.73%)
Jul 23, 2020 3.043 3.051 2.984 3.036 181,274 -0.03(-0.97%)
Jul 22, 2020 3.081 3.081 3.023 3.066 182,248 -0.04(-1.19%)
Jul 21, 2020 3.006 3.110 3.006 3.103 462,232 +0.11(+3.71%)
Jul 20, 2020 3.006 3.054 2.969 2.992 110,239 -0.01(-0.25%)
Jul 17, 2020 2.999 3.058 2.977 2.999 249,288 +0.02(+0.75%)
Jul 16, 2020 3.036 3.058 2.977 2.977 277,888 -0.07(-2.19%)
Jul 15, 2020 2.962 3.073 2.955 3.043 921,709 +0.11(+3.79%)
Jul 14, 2020 2.858 2.940 2.858 2.932 330,712 +0.07(+2.59%)
Jul 13, 2020 2.962 2.962 2.858 2.858 138,063 -0.06(-2.03%)
Jul 10, 2020 2.866 2.925 2.852 2.918 168,128 +0.04(+1.55%)
Jul 09, 2020 2.940 2.977 2.873 2.873 433,654 -0.13(-4.20%)
Jul 08, 2020 2.999 3.073 2.984 2.999 209,798 -0.02(-0.74%)
Jul 07, 2020 3.014 3.066 2.969 3.021 206,836 +0.01(+0.25%)
Jul 06, 2020 3.162 3.199 3.014 3.014 158,854 -0.12(-3.78%)
Jul 02, 2020 3.184 3.229 3.095 3.132 217,688 -0.02(-0.70%)
Jul 01, 2020 3.169 3.258 3.140 3.155 88,543 -0.00(-0.06%)
Jun 30, 2020 3.230 3.274 3.142 3.156 378,466 -0.05(-1.60%)
Jun 29, 2020 3.186 3.244 3.156 3.208 140,673 +0.04(+1.39%)
Jun 26, 2020 3.244 3.282 3.120 3.164 161,024 -0.11(-3.36%)
Jun 25, 2020 3.237 3.296 3.237 3.274 81,934 -0.02(-0.67%)
Jun 24, 2020 3.377 3.421 3.252 3.296 249,878 -0.10(-2.81%)
Jun 23, 2020 3.560 3.560 3.384 3.391 137,173 -0.11(-3.14%)
Jun 22, 2020 3.487 3.511 3.435 3.501 173,175 +0.01(+0.42%)
Jun 19, 2020 3.597 3.663 3.487 3.487 69,750 -0.07(-1.86%)
Jun 18, 2020 3.516 3.553 3.494 3.553 47,293 +0.04(+1.04%)
Jun 17, 2020 3.575 3.590 3.487 3.516 120,947 -0.07(-2.05%)
Jun 16, 2020 3.685 3.749 3.590 3.590 167,691 +0.04(+1.24%)
Jun 15, 2020 3.369 3.556 3.318 3.545 289,626 +0.10(+2.77%)
Jun 12, 2020 3.457 3.553 3.384 3.450 755,399 +0.10(+2.84%)
Jun 11, 2020 3.612 3.624 3.318 3.355 594,547 -0.51(-13.12%)
Jun 10, 2020 3.861 3.920 3.714 3.861 176,485 -0.04(-0.94%)
Jun 09, 2020 4.001 4.001 3.846 3.898 513,331 -0.18(-4.32%)
Jun 08, 2020 4.045 4.111 3.993 4.074 302,474 +0.18(+4.72%)
Jun 05, 2020 3.817 3.971 3.817 3.890 357,060 +0.16(+4.33%)
Jun 04, 2020 3.612 3.744 3.612 3.729 157,811 +0.07(+2.01%)
Jun 03, 2020 3.634 3.707 3.634 3.656 142,709 +0.04(+1.22%)
Jun 02, 2020 3.663 3.663 3.597 3.612 111,495 +0.00(+0.00%)
Jun 01, 2020 3.648 3.670 3.597 3.612 92,916 -0.07(-1.85%)
May 29, 2020 3.665 3.716 3.541 3.679 361,379 +0.04(+1.20%)
May 28, 2020 3.658 3.658 3.599 3.636 102,970 +0.00(+0.00%)
May 27, 2020 3.585 3.636 3.534 3.636 285,608 +0.10(+2.89%)
May 26, 2020 3.512 3.534 3.424 3.534 125,854 +0.11(+3.19%)
May 22, 2020 3.388 3.439 3.337 3.424 146,033 +0.04(+1.08%)
May 21, 2020 3.366 3.475 3.366 3.388 239,569 -0.01(-0.21%)
May 20, 2020 3.454 3.512 3.366 3.395 325,252 +0.04(+1.30%)
May 19, 2020 3.315 3.373 3.271 3.352 238,913 +0.08(+2.45%)
May 18, 2020 3.169 3.286 3.097 3.271 1,151,703 +0.11(+3.46%)
May 15, 2020 3.169 3.169 3.067 3.162 145,073 +0.07(+2.36%)
May 14, 2020 3.024 3.097 2.893 3.089 153,848 +0.01(+0.24%)
May 13, 2020 3.206 3.250 3.031 3.082 205,854 -0.14(-4.30%)
May 12, 2020 3.242 3.293 3.220 3.220 184,945 +0.01(+0.23%)
May 11, 2020 3.242 3.260 3.195 3.213 67,433 -0.07(-2.22%)
May 08, 2020 3.220 3.286 3.191 3.286 145,896 +0.11(+3.44%)
May 07, 2020 3.220 3.271 3.177 3.177 92,321 -0.01(-0.46%)
May 06, 2020 3.286 3.335 3.191 3.191 152,152 -0.10(-3.10%)
May 05, 2020 3.403 3.410 3.286 3.293 207,688 +0.01(+0.22%)
May 04, 2020 3.031 3.293 2.973 3.286 201,644 +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.