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 29, 2015
7.468
7.490
7.424
7.459
181,996
-0.02(-0.24%)
May 28, 2015
7.521
7.521
7.442
7.477
199,540
-0.05(-0.64%)
May 27, 2015
7.561
7.587
7.473
7.525
270,516
-0.01(-0.18%)
May 26, 2015
7.688
7.688
7.477
7.539
264,042
-0.15(-1.95%)
May 22, 2015
7.574
7.688
7.688
7.688
82,030
+0.08(+1.10%)
May 21, 2015
7.675
7.675
7.583
7.605
198,304
-0.02(-0.23%)
May 20, 2015
7.684
7.684
7.622
7.622
284,597
-0.02(-0.29%)
May 19, 2015
7.811
7.811
7.605
7.644
186,063
-0.15(-1.86%)
May 18, 2015
7.807
7.829
7.754
7.789
112,381
+0.02(+0.23%)
May 15, 2015
7.825
7.829
7.763
7.772
111,493
-0.01(-0.17%)
May 14, 2015
7.785
7.807
7.745
7.785
107,682
+0.06(+0.74%)
May 13, 2015
7.666
7.745
7.642
7.728
121,811
+0.15(+1.92%)
May 12, 2015
7.587
7.618
7.543
7.583
113,824
+0.01(+0.17%)
May 11, 2015
7.596
7.609
7.547
7.569
174,197
-0.06(-0.81%)
May 08, 2015
7.627
7.653
7.591
7.631
147,436
+0.05(+0.64%)
May 07, 2015
7.693
7.693
7.583
7.583
84,129
-0.11(-1.49%)
May 06, 2015
7.785
7.785
7.622
7.697
128,324
-0.05(-0.63%)
May 05, 2015
7.767
7.772
7.719
7.745
83,600
+0.01(+0.17%)
May 04, 2015
7.798
7.798
7.723
7.732
107,727
-0.04(-0.57%)
May 01, 2015
7.794
7.794
7.701
7.776
66,353
-0.03(-0.39%)
Apr 30, 2015
7.811
7.847
7.759
7.807
217,503
-0.00(-0.06%)
Apr 29, 2015
7.701
7.812
7.674
7.811
180,907
+0.11(+1.49%)
Apr 28, 2015
7.719
7.732
7.666
7.697
211,942
+0.01(+0.17%)
Apr 27, 2015
7.732
7.816
7.675
7.684
291,548
-0.03(-0.34%)
Apr 24, 2015
7.732
7.750
7.649
7.710
159,347
+0.01(+0.11%)
Apr 23, 2015
7.644
7.706
7.644
7.701
180,498
+0.06(+0.81%)
Apr 22, 2015
7.635
7.671
7.605
7.640
117,687
+0.04(+0.46%)
Apr 21, 2015
7.693
7.693
7.596
7.605
317,564
-0.05(-0.69%)
Apr 20, 2015
7.679
7.726
7.640
7.657
90,758
+0.00(+0.06%)
Apr 17, 2015
7.715
7.741
7.622
7.653
264,973
-0.12(-1.58%)
Apr 16, 2015
7.781
7.838
7.776
7.776
223,933
-0.03(-0.39%)
Apr 15, 2015
7.763
7.833
7.723
7.807
201,749
+0.11(+1.37%)
Apr 14, 2015
7.627
7.732
7.627
7.701
110,797
+0.07(+0.87%)
Apr 13, 2015
7.675
7.693
7.627
7.635
107,662
-0.00(-0.06%)
Apr 10, 2015
7.649
7.675
7.627
7.640
102,449
+0.01(+0.17%)
Apr 09, 2015
7.631
7.640
7.543
7.627
114,422
+0.03(+0.41%)
Apr 08, 2015
7.622
7.673
7.583
7.596
162,240
-0.06(-0.75%)
Apr 07, 2015
7.547
7.662
7.547
7.653
123,738
+0.06(+0.75%)
Apr 06, 2015
7.508
7.627
7.499
7.596
158,786
+0.10(+1.29%)
Apr 02, 2015
7.525
7.499
7.499
7.499
147,245
-0.01(-0.18%)
Apr 01, 2015
7.530
7.547
7.492
7.512
122,352
-0.01(-0.12%)
Mar 31, 2015
7.640
7.693
7.499
7.521
256,236
-0.13(-1.67%)
Mar 30, 2015
7.662
7.671
7.613
7.649
142,576
+0.03(+0.40%)
Mar 27, 2015
7.583
7.675
7.547
7.618
176,592
+0.06(+0.86%)
Mar 26, 2015
7.565
7.596
7.517
7.553
158,775
+0.04(+0.56%)
Mar 25, 2015
7.534
7.552
7.490
7.511
257,002
+0.03(+0.39%)
Mar 24, 2015
7.701
7.701
7.459
7.481
277,060
-0.18(-2.41%)
Mar 23, 2015
7.613
7.701
7.595
7.666
138,608
+0.07(+0.87%)
Mar 20, 2015
7.574
7.622
7.543
7.600
111,681
+0.09(+1.23%)
Mar 19, 2015
7.583
7.587
7.499
7.508
135,565
-0.11(-1.50%)
Mar 18, 2015
7.490
7.671
7.364
7.622
257,607
+0.08(+1.11%)
Mar 17, 2015
7.345
7.569
7.345
7.539
185,409
+0.16(+2.15%)
Mar 16, 2015
7.530
7.530
7.380
7.380
247,833
-0.11(-1.41%)
Mar 13, 2015
7.609
7.609
7.481
7.486
171,007
-0.11(-1.45%)
Mar 12, 2015
7.635
7.666
7.596
7.596
112,447
-0.03(-0.35%)
Mar 11, 2015
7.723
7.735
7.600
7.622
189,210
-0.12(-1.59%)
Mar 10, 2015
7.684
7.772
7.651
7.745
153,176
+0.04(+0.46%)
Mar 09, 2015
7.825
7.860
7.706
7.710
84,489
-0.13(-1.68%)
Mar 06, 2015
7.913
7.913
7.820
7.842
121,073
-0.08(-1.06%)
Mar 05, 2015
7.904
7.965
7.855
7.926
130,330
+0.06(+0.73%)
Mar 04, 2015
7.895
7.904
7.820
7.869
155,662
-0.04(-0.44%)
Mar 03, 2015
7.833
7.961
7.816
7.904
185,581
+0.07(+0.96%)
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
.