Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 03, 2024
7.760
0
+0.01(+0.19%)
May 02, 2024
7.680
7.770
7.670
7.745
58,089
+0.08(+1.11%)
May 01, 2024
7.650
7.690
7.640
7.660
36,938
+0.00(+0.00%)
Apr 30, 2024
7.740
7.740
7.655
7.660
61,192
-0.06(-0.78%)
Apr 29, 2024
7.710
7.750
7.710
7.720
55,037
-0.03(-0.39%)
Apr 26, 2024
7.700
7.770
7.690
7.750
54,385
+0.00(+0.00%)
Apr 25, 2024
7.740
7.760
7.700
7.750
27,260
+0.02(+0.26%)
Apr 24, 2024
7.720
7.750
7.650
7.730
46,883
+0.02(+0.26%)
Apr 23, 2024
7.670
7.740
7.635
7.710
51,830
+0.07(+0.92%)
Apr 22, 2024
7.580
7.680
7.580
7.640
35,643
+0.03(+0.39%)
Apr 19, 2024
7.550
7.665
7.530
7.610
78,301
+0.08(+1.06%)
Apr 18, 2024
7.450
7.530
7.450
7.530
30,180
+0.12(+1.62%)
Apr 17, 2024
7.380
7.462
7.380
7.410
36,365
+0.02(+0.27%)
Apr 16, 2024
7.370
7.400
7.337
7.390
48,840
-0.02(-0.27%)
Apr 15, 2024
7.560
7.570
7.400
7.410
57,112
-0.10(-1.33%)
Apr 12, 2024
7.610
7.630
7.500
7.510
38,632
-0.08(-1.05%)
Apr 11, 2024
7.640
7.680
7.520
7.590
72,772
-0.05(-0.65%)
Apr 10, 2024
7.670
7.670
7.580
7.640
44,943
-0.03(-0.39%)
Apr 09, 2024
7.750
7.750
7.660
7.670
20,581
-0.05(-0.65%)
Apr 08, 2024
7.700
7.751
7.700
7.720
23,062
+0.02(+0.26%)
Apr 05, 2024
7.680
7.710
7.640
7.700
33,208
+0.01(+0.13%)
Apr 04, 2024
7.710
7.770
7.690
7.690
19,773
-0.02(-0.26%)
Apr 03, 2024
7.670
7.735
7.670
7.710
31,125
+0.04(+0.52%)
Apr 02, 2024
7.630
7.690
7.620
7.670
116,031
+0.02(+0.26%)
Apr 01, 2024
7.650
7.670
7.630
7.650
43,433
+0.03(+0.36%)
Mar 28, 2024
7.533
7.632
7.533
7.622
68,583
+0.11(+1.46%)
Mar 27, 2024
7.433
7.513
7.433
7.513
43,409
+0.05(+0.67%)
Mar 26, 2024
7.463
7.503
7.443
7.463
88,733
-0.01(-0.12%)
Mar 25, 2024
7.453
7.513
7.453
7.472
27,166
+0.02(+0.25%)
Mar 22, 2024
7.513
7.513
7.414
7.453
62,592
-0.03(-0.40%)
Mar 21, 2024
7.443
7.493
7.443
7.483
33,919
+0.04(+0.53%)
Mar 20, 2024
7.374
7.453
7.350
7.443
44,185
+0.08(+1.08%)
Mar 19, 2024
7.384
7.394
7.344
7.364
119,789
+0.02(+0.27%)
Mar 18, 2024
7.254
7.384
7.254
7.344
50,123
+0.01(+0.14%)
Mar 15, 2024
7.304
7.334
7.274
7.334
96,198
+0.04(+0.55%)
Mar 14, 2024
7.414
7.414
7.284
7.294
88,501
-0.05(-0.68%)
Mar 13, 2024
7.274
7.354
7.254
7.344
102,688
+0.10(+1.37%)
Mar 12, 2024
7.244
7.284
7.234
7.244
92,122
+0.03(+0.41%)
Mar 11, 2024
7.224
7.294
7.195
7.215
74,554
-0.03(-0.41%)
Mar 08, 2024
7.254
7.284
7.224
7.244
120,762
+0.02(+0.28%)
Mar 07, 2024
7.155
7.244
7.155
7.224
95,322
+0.07(+1.04%)
Mar 06, 2024
7.175
7.195
7.135
7.150
168,293
+0.02(+0.35%)
Mar 05, 2024
7.135
7.195
7.095
7.125
97,347
-0.05(-0.69%)
Mar 04, 2024
7.165
7.185
7.035
7.175
39,089
+0.00(+0.00%)
Mar 01, 2024
7.125
7.213
7.105
7.175
170,377
+0.23(+3.27%)
Feb 29, 2024
6.889
6.968
6.889
6.948
29,859
+0.08(+1.14%)
Feb 28, 2024
6.889
6.929
6.869
6.869
52,523
-0.05(-0.72%)
Feb 27, 2024
6.839
6.929
6.830
6.919
72,582
+0.08(+1.16%)
Feb 26, 2024
6.899
6.899
6.830
6.839
64,330
-0.09(-1.29%)
Feb 23, 2024
6.919
6.958
6.919
6.929
56,314
-0.03(-0.43%)
Feb 22, 2024
6.929
6.978
6.897
6.958
44,635
+0.03(+0.43%)
Feb 21, 2024
6.929
6.963
6.919
6.929
86,646
+0.02(+0.29%)
Feb 20, 2024
6.859
6.938
6.800
6.909
69,598
+0.03(+0.43%)
Feb 16, 2024
6.721
6.889
6.704
6.879
128,021
+0.16(+2.36%)
Feb 15, 2024
6.651
6.760
6.641
6.721
153,258
+0.09(+1.34%)
Feb 14, 2024
6.641
6.736
6.582
6.632
208,212
-0.06(-0.89%)
Feb 13, 2024
6.740
6.770
6.681
6.691
114,561
-0.07(-1.02%)
Feb 12, 2024
6.582
6.790
6.582
6.760
54,949
+0.08(+1.19%)
Feb 09, 2024
6.651
6.760
6.651
6.681
64,155
+0.03(+0.45%)
Feb 08, 2024
6.632
6.671
6.626
6.651
44,698
+0.02(+0.30%)
Feb 07, 2024
6.612
6.671
6.612
6.632
79,255
+0.05(+0.75%)
Feb 06, 2024
6.582
6.632
6.523
6.582
156,729
-0.09(-1.32%)
Feb 05, 2024
6.711
6.721
6.651
6.670
43,814
-0.08(-1.19%)
Feb 02, 2024
6.820
6.830
6.701
6.750
32,678
-0.11(-1.59%)
Feb 01, 2024
6.820
6.879
6.820
6.859
52,144
+0.04(+0.54%)
Jan 31, 2024
6.822
6.861
6.812
6.822
50,356
+0.02(+0.29%)
Jan 30, 2024
6.773
6.827
6.764
6.802
115,219
-0.03(-0.43%)
Jan 29, 2024
6.793
6.852
6.793
6.832
58,668
+0.02(+0.29%)
Jan 26, 2024
6.753
6.812
6.753
6.812
18,223
+0.06(+0.87%)
Jan 25, 2024
6.674
6.773
6.674
6.753
45,270
+0.09(+1.33%)
Jan 24, 2024
6.743
6.760
6.645
6.665
73,852
-0.03(-0.44%)
Jan 23, 2024
6.714
6.744
6.665
6.694
58,338
-0.04(-0.58%)
Jan 22, 2024
6.704
6.773
6.704
6.734
60,710
+0.03(+0.44%)
Jan 19, 2024
6.704
6.743
6.665
6.704
27,885
+0.00(+0.00%)
Jan 18, 2024
6.783
6.783
6.650
6.704
49,550
-0.06(-0.87%)
Jan 17, 2024
6.743
6.793
6.674
6.763
115,787
-0.02(-0.29%)
Jan 16, 2024
6.852
6.861
6.741
6.783
76,838
-0.07(-1.01%)
Jan 12, 2024
6.832
6.861
6.812
6.852
14,176
+0.04(+0.58%)
Jan 11, 2024
6.891
6.891
6.774
6.812
44,247
-0.05(-0.72%)
Jan 10, 2024
6.852
6.861
6.793
6.861
37,409
+0.01(+0.14%)
Jan 09, 2024
6.842
6.852
6.704
6.852
48,634
+0.02(+0.29%)
Jan 08, 2024
6.763
6.842
6.714
6.832
51,597
+0.02(+0.29%)
Jan 05, 2024
6.753
6.822
6.753
6.812
52,519
+0.06(+0.87%)
Jan 04, 2024
6.822
6.852
6.753
6.753
47,169
-0.05(-0.72%)
Jan 03, 2024
6.724
6.830
6.714
6.802
71,894
+0.07(+1.02%)
Jan 02, 2024
6.596
6.758
6.596
6.734
100,737
-0.00(-0.04%)
Dec 29, 2023
6.726
6.805
6.672
6.736
47,556
+0.02(+0.29%)
Dec 28, 2023
6.687
6.746
6.669
6.716
39,356
-0.02(-0.29%)
Dec 27, 2023
6.707
6.736
6.682
6.736
35,516
+0.03(+0.44%)
Dec 26, 2023
6.667
6.736
6.658
6.707
54,986
+0.04(+0.66%)
Dec 22, 2023
6.697
6.731
6.648
6.663
38,577
+0.03(+0.52%)
Dec 21, 2023
6.677
6.678
6.618
6.628
105,812
-0.05(-0.73%)
Dec 20, 2023
6.677
6.773
6.677
6.677
31,401
-0.04(-0.58%)
Dec 19, 2023
6.687
6.726
6.687
6.716
68,127
+0.05(+0.73%)
Dec 18, 2023
6.579
6.795
6.579
6.667
57,245
+0.00(+0.00%)
Dec 15, 2023
6.775
6.814
6.560
6.667
28,466
-0.09(-1.30%)
Dec 14, 2023
6.756
6.844
6.736
6.756
48,400
+0.06(+0.88%)
Dec 13, 2023
6.589
6.707
6.552
6.697
32,640
+0.12(+1.79%)
Dec 12, 2023
6.638
6.638
6.540
6.579
20,871
-0.04(-0.59%)
Dec 11, 2023
6.726
6.726
6.618
6.618
69,637
-0.11(-1.60%)
Dec 08, 2023
6.726
6.795
6.667
6.726
54,837
-0.01(-0.15%)
Dec 07, 2023
6.805
6.805
6.716
6.736
53,331
-0.03(-0.43%)
Dec 06, 2023
6.834
6.872
6.765
6.765
53,106
-0.08(-1.14%)
Dec 05, 2023
6.863
6.872
6.795
6.844
38,225
-0.04(-0.57%)
Dec 04, 2023
6.844
6.922
6.844
6.883
45,961
-0.02(-0.28%)
Dec 01, 2023
6.863
6.912
6.853
6.902
52,125
+0.07(+1.04%)
Nov 30, 2023
6.807
6.846
6.758
6.831
50,593
+0.06(+0.94%)
Nov 29, 2023
6.768
6.792
6.719
6.768
31,725
+0.03(+0.43%)
Nov 28, 2023
6.758
6.758
6.710
6.739
31,355
+0.04(+0.58%)
Nov 27, 2023
6.690
6.745
6.651
6.700
27,485
-0.03(-0.43%)
Nov 24, 2023
6.739
6.788
6.708
6.729
15,542
+0.02(+0.29%)
Nov 22, 2023
6.622
6.739
6.622
6.710
56,111
-0.03(-0.43%)
Nov 21, 2023
6.700
6.788
6.693
6.739
52,731
-0.02(-0.29%)
Nov 20, 2023
6.807
6.807
6.690
6.758
47,376
+0.00(+0.00%)
Nov 17, 2023
6.719
6.768
6.642
6.758
37,163
+0.13(+1.91%)
Nov 16, 2023
6.768
6.836
6.632
6.632
90,856
-0.19(-2.85%)
Nov 15, 2023
6.866
6.918
6.749
6.827
101,223
+0.04(+0.57%)
Nov 14, 2023
6.710
6.973
6.690
6.788
113,758
+0.17(+2.50%)
Nov 13, 2023
6.651
6.651
6.585
6.622
45,950
+0.02(+0.32%)
Nov 10, 2023
6.680
6.680
6.583
6.601
14,658
-0.01(-0.17%)
Nov 09, 2023
6.680
6.749
6.583
6.612
60,310
-0.04(-0.59%)
Nov 08, 2023
6.651
6.710
6.593
6.651
73,214
-0.01(-0.15%)
Nov 07, 2023
6.671
6.671
6.622
6.661
30,406
-0.06(-0.83%)
Nov 06, 2023
6.788
6.807
6.700
6.717
69,081
-0.08(-1.18%)
Nov 03, 2023
6.797
6.797
6.725
6.797
34,775
+0.06(+0.87%)
Nov 02, 2023
6.583
6.749
6.573
6.739
42,756
+0.22(+3.44%)
Nov 01, 2023
6.418
6.583
6.398
6.515
50,356
+0.05(+0.72%)
Oct 31, 2023
6.401
6.498
6.391
6.469
29,843
+0.08(+1.21%)
Oct 30, 2023
6.333
6.449
6.314
6.391
25,674
+0.07(+1.07%)
Oct 27, 2023
6.411
6.459
6.323
6.323
101,879
-0.07(-1.06%)
Oct 26, 2023
6.449
6.464
6.323
6.391
34,028
-0.12(-1.79%)
Oct 25, 2023
6.304
6.556
6.256
6.507
99,264
-0.03(-0.44%)
Oct 24, 2023
6.430
6.565
6.362
6.536
231,924
+0.56(+9.40%)
Oct 23, 2023
5.965
6.014
5.955
5.975
59,526
-0.04(-0.64%)
Oct 20, 2023
6.110
6.110
6.014
6.014
24,685
-0.09(-1.43%)
Oct 19, 2023
6.091
6.139
6.059
6.101
38,589
-0.02(-0.32%)
Oct 18, 2023
6.159
6.198
6.110
6.120
25,378
-0.06(-0.94%)
Oct 17, 2023
6.198
6.227
6.145
6.178
36,240
-0.01(-0.16%)
Oct 16, 2023
6.159
6.198
6.120
6.188
36,871
+0.07(+1.11%)
Oct 13, 2023
6.052
6.120
6.043
6.120
19,366
+0.07(+1.12%)
Oct 12, 2023
6.062
6.062
6.014
6.052
38,453
+0.01(+0.16%)
Oct 11, 2023
6.014
6.052
5.984
6.043
24,292
+0.03(+0.48%)
Oct 10, 2023
6.004
6.043
5.936
6.014
28,055
+0.05(+0.81%)
Oct 09, 2023
5.907
5.984
5.888
5.965
27,373
+0.12(+2.02%)
Oct 06, 2023
5.801
5.907
5.723
5.847
45,329
+0.06(+0.97%)
Oct 05, 2023
5.781
5.820
5.742
5.791
36,069
+0.01(+0.17%)
Oct 04, 2023
5.820
5.820
5.704
5.781
28,773
-0.06(-1.00%)
Oct 03, 2023
5.888
5.888
5.781
5.839
65,581
-0.06(-0.99%)
Oct 02, 2023
6.023
6.023
5.820
5.897
46,326
-0.13(-2.13%)
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%)
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
.