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 30, 2014
8.406
8.472
8.370
8.451
204,700
-0.02(-0.25%)
May 29, 2014
8.362
8.478
8.318
8.472
279,255
+0.10(+1.18%)
May 28, 2014
8.410
8.467
8.300
8.372
384,208
-0.03(-0.39%)
May 27, 2014
8.516
8.595
8.392
8.406
239,592
-0.11(-1.29%)
May 23, 2014
8.621
8.516
8.516
8.516
210,643
+0.06(+0.67%)
May 22, 2014
8.494
8.494
8.441
8.459
78,178
-0.01(-0.15%)
May 21, 2014
8.639
8.674
8.467
8.472
257,950
-0.10(-1.18%)
May 20, 2014
8.612
8.700
8.516
8.573
206,548
-0.09(-1.02%)
May 19, 2014
8.458
8.705
8.443
8.661
396,436
+0.21(+2.45%)
May 16, 2014
8.476
8.538
8.419
8.454
107,746
-0.02(-0.21%)
May 15, 2014
8.458
8.489
8.450
8.472
171,968
-0.00(-0.05%)
May 14, 2014
8.445
8.531
8.392
8.476
133,543
+0.04(+0.47%)
May 13, 2014
8.560
8.560
8.419
8.436
196,566
-0.14(-1.59%)
May 12, 2014
8.762
8.762
8.573
8.573
261,510
-0.23(-2.60%)
May 09, 2014
8.749
8.802
8.608
8.802
640,193
+0.09(+1.01%)
May 08, 2014
8.753
8.753
8.621
8.714
327,423
-0.03(-0.35%)
May 07, 2014
8.670
8.744
8.670
8.744
198,322
+0.06(+0.71%)
May 06, 2014
8.802
8.802
8.599
8.683
545,254
-0.26(-2.90%)
May 05, 2014
8.912
8.942
8.874
8.942
89,415
+0.03(+0.30%)
May 02, 2014
9.008
9.008
8.854
8.916
67,114
-0.02(-0.20%)
May 01, 2014
8.837
9.132
8.837
8.934
364,939
+0.11(+1.28%)
Apr 30, 2014
8.837
8.837
8.797
8.821
182,121
+0.02(+0.22%)
Apr 29, 2014
8.806
8.841
8.797
8.802
137,924
-0.00(-0.04%)
Apr 28, 2014
8.802
8.858
8.797
8.805
164,717
+0.00(+0.04%)
Apr 25, 2014
8.810
8.810
8.793
8.802
280,025
-0.02(-0.25%)
Apr 24, 2014
8.876
8.885
8.810
8.824
34,802
-0.04(-0.50%)
Apr 23, 2014
8.890
8.890
8.846
8.868
52,994
+0.00(+0.00%)
Apr 22, 2014
8.925
8.929
8.828
8.868
215,074
-0.04(-0.44%)
Apr 21, 2014
9.000
9.000
8.859
8.907
98,270
+0.05(+0.60%)
Apr 17, 2014
8.841
8.854
8.854
8.854
123,159
+0.02(+0.20%)
Apr 16, 2014
8.819
8.841
8.806
8.837
63,631
+0.03(+0.35%)
Apr 15, 2014
8.810
8.810
8.797
8.806
110,770
+0.00(+0.05%)
Apr 14, 2014
8.802
8.832
8.797
8.802
163,985
+0.00(+0.00%)
Apr 11, 2014
8.802
8.850
8.797
8.802
171,518
+0.00(+0.00%)
Apr 10, 2014
8.815
8.815
8.797
8.802
150,133
+0.00(+0.00%)
Apr 09, 2014
8.819
8.819
8.802
8.802
65,163
+0.00(+0.00%)
Apr 08, 2014
8.810
8.854
8.802
8.802
157,243
-0.00(-0.02%)
Apr 07, 2014
8.813
8.850
8.802
8.803
141,835
+0.00(+0.02%)
Apr 04, 2014
8.868
8.868
8.802
8.802
155,141
-0.03(-0.30%)
Apr 03, 2014
8.802
8.890
8.802
8.828
255,589
+0.02(+0.20%)
Apr 02, 2014
8.806
8.815
8.793
8.810
184,631
+0.01(+0.10%)
Apr 01, 2014
8.934
8.934
8.802
8.802
283,877
-0.09(-0.99%)
Mar 31, 2014
8.868
8.934
8.802
8.890
144,096
+0.09(+1.00%)
Mar 28, 2014
8.900
8.900
8.802
8.802
276,076
+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
.