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 31, 2016
6.207
6.351
6.207
6.274
191,761
+0.07(+1.08%)
May 27, 2016
6.265
6.207
6.207
6.207
218,014
-0.04(-0.69%)
May 26, 2016
6.341
6.341
6.231
6.250
179,097
-0.00(-0.08%)
May 25, 2016
6.092
6.298
6.016
6.255
296,258
+0.21(+3.41%)
May 24, 2016
6.265
6.341
6.001
6.049
305,352
-0.13(-2.09%)
May 23, 2016
6.169
6.217
6.116
6.178
190,810
+0.09(+1.50%)
May 20, 2016
6.059
6.202
6.030
6.087
236,701
+0.02(+0.40%)
May 19, 2016
5.968
6.102
5.920
6.063
188,404
+0.09(+1.52%)
May 18, 2016
6.217
6.226
5.972
5.972
371,891
-0.20(-3.26%)
May 17, 2016
6.260
6.260
6.140
6.174
307,981
-0.06(-0.92%)
May 16, 2016
5.968
6.258
5.968
6.231
432,061
+0.30(+5.01%)
May 13, 2016
5.814
5.983
5.814
5.934
173,700
+0.12(+2.06%)
May 12, 2016
6.011
6.011
5.809
5.814
220,528
-0.08(-1.30%)
May 11, 2016
5.944
6.025
5.824
5.891
270,031
-0.02(-0.41%)
May 10, 2016
5.929
5.953
5.877
5.915
172,749
+0.09(+1.56%)
May 09, 2016
6.030
6.075
5.761
5.824
224,184
-0.21(-3.42%)
May 06, 2016
6.030
6.092
5.958
6.030
133,383
+0.06(+0.96%)
May 05, 2016
5.963
6.150
5.920
5.972
260,249
+0.14(+2.38%)
May 04, 2016
5.910
5.924
5.790
5.833
140,904
-0.02(-0.33%)
May 03, 2016
6.063
6.063
5.761
5.853
348,266
-0.24(-4.01%)
May 02, 2016
6.317
6.317
6.087
6.097
206,642
-0.15(-2.42%)
Apr 29, 2016
6.153
6.267
6.110
6.248
323,698
+0.14(+2.34%)
Apr 28, 2016
6.101
6.296
6.044
6.105
332,165
-0.00(-0.08%)
Apr 27, 2016
6.110
6.272
6.091
6.110
346,916
+0.05(+0.78%)
Apr 26, 2016
5.901
6.074
5.891
6.063
235,199
+0.19(+3.32%)
Apr 25, 2016
6.281
6.305
5.830
5.868
511,212
-0.37(-5.87%)
Apr 22, 2016
6.167
6.291
6.111
6.234
135,957
+0.18(+2.99%)
Apr 21, 2016
5.991
6.200
5.939
6.053
208,429
+0.06(+1.03%)
Apr 20, 2016
5.768
6.001
5.753
5.991
258,757
+0.19(+3.19%)
Apr 19, 2016
5.720
5.849
5.720
5.806
298,625
+0.10(+1.83%)
Apr 18, 2016
5.468
5.725
5.440
5.701
243,741
+0.21(+3.81%)
Apr 15, 2016
5.597
5.597
5.482
5.492
109,492
-0.08(-1.37%)
Apr 14, 2016
5.682
5.701
5.559
5.568
197,941
-0.04(-0.76%)
Apr 13, 2016
5.658
5.692
5.597
5.611
311,139
-0.04(-0.76%)
Apr 12, 2016
5.549
5.677
5.530
5.654
255,245
+0.16(+2.94%)
Apr 11, 2016
5.530
5.604
5.478
5.492
205,301
-0.01(-0.26%)
Apr 08, 2016
5.630
5.682
5.440
5.506
149,202
-0.02(-0.43%)
Apr 07, 2016
5.487
5.587
5.473
5.530
136,714
-0.02(-0.34%)
Apr 06, 2016
5.758
5.758
5.454
5.549
202,437
+0.17(+3.18%)
Apr 05, 2016
5.511
5.511
5.335
5.378
105,119
-0.03(-0.62%)
Apr 04, 2016
5.535
5.559
5.405
5.411
121,843
-0.15(-2.65%)
Apr 01, 2016
5.635
5.635
5.478
5.559
192,157
-0.10(-1.72%)
Mar 31, 2016
5.713
5.713
5.632
5.656
166,665
+0.03(+0.59%)
Mar 30, 2016
5.651
5.680
5.552
5.623
260,441
+0.08(+1.53%)
Mar 29, 2016
5.557
5.566
5.354
5.538
229,571
-0.08(-1.43%)
Mar 28, 2016
5.632
5.672
5.576
5.618
183,286
-0.02(-0.42%)
Mar 24, 2016
5.515
5.642
5.642
5.642
324,822
+0.01(+0.25%)
Mar 23, 2016
5.656
5.665
5.571
5.628
283,032
-0.06(-1.08%)
Mar 22, 2016
5.538
5.708
5.515
5.689
123,158
+0.10(+1.77%)
Mar 21, 2016
5.689
5.708
5.543
5.590
99,228
-0.10(-1.82%)
Mar 18, 2016
5.764
5.764
5.515
5.694
259,628
+0.01(+0.17%)
Mar 17, 2016
5.788
5.812
5.680
5.684
317,761
-0.03(-0.58%)
Mar 16, 2016
5.392
5.727
5.392
5.717
278,420
+0.38(+7.16%)
Mar 15, 2016
5.401
5.434
5.303
5.336
275,231
-0.13(-2.41%)
Mar 14, 2016
5.453
5.472
5.303
5.467
220,247
-0.00(-0.09%)
Mar 11, 2016
5.510
5.576
5.449
5.472
215,904
+0.11(+2.02%)
Mar 10, 2016
5.307
5.439
5.303
5.364
174,761
+0.04(+0.71%)
Mar 09, 2016
5.340
5.397
5.227
5.326
281,244
+0.11(+2.17%)
Mar 08, 2016
5.477
5.477
5.142
5.213
313,512
-0.30(-5.47%)
Mar 07, 2016
5.519
5.538
5.416
5.515
142,898
-0.00(-0.09%)
Mar 04, 2016
5.548
5.642
5.397
5.519
283,249
+0.01(+0.26%)
Mar 03, 2016
5.156
5.529
5.156
5.505
378,077
+0.29(+5.61%)
Mar 02, 2016
4.949
5.260
4.949
5.213
354,457
+0.24(+4.83%)
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
.