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, 2017
6.853
6.895
6.827
6.859
209,076
-0.04(-0.61%)
May 30, 2017
6.911
6.953
6.885
6.901
138,188
-0.06(-0.83%)
May 26, 2017
6.969
7.032
6.959
6.959
103,023
-0.04(-0.60%)
May 25, 2017
7.053
7.053
6.943
7.001
131,181
-0.03(-0.45%)
May 24, 2017
7.143
7.143
6.990
7.032
150,742
-0.07(-0.96%)
May 23, 2017
7.154
7.154
7.083
7.101
98,471
+0.02(+0.30%)
May 22, 2017
7.064
7.096
7.014
7.080
244,564
+0.07(+1.05%)
May 19, 2017
6.943
7.011
6.919
7.006
181,917
+0.09(+1.37%)
May 18, 2017
6.895
6.945
6.848
6.911
155,970
+0.01(+0.08%)
May 17, 2017
6.974
7.019
6.906
6.906
118,572
-0.09(-1.28%)
May 16, 2017
7.064
7.064
6.969
6.996
137,150
-0.02(-0.23%)
May 15, 2017
7.011
7.075
6.885
7.011
362,399
+0.06(+0.91%)
May 12, 2017
6.938
6.995
6.938
6.948
168,600
+0.01(+0.08%)
May 11, 2017
6.974
6.990
6.911
6.943
147,424
-0.02(-0.23%)
May 10, 2017
6.959
6.996
6.917
6.959
163,943
+0.03(+0.46%)
May 09, 2017
6.964
6.996
6.927
6.927
161,887
-0.08(-1.20%)
May 08, 2017
7.001
7.049
6.948
7.011
115,461
+0.01(+0.15%)
May 05, 2017
6.880
7.001
6.864
7.001
260,041
+0.10(+1.45%)
May 04, 2017
7.027
7.053
6.832
6.901
171,565
-0.17(-2.46%)
May 03, 2017
7.122
7.133
7.059
7.075
120,401
-0.08(-1.18%)
May 02, 2017
7.185
7.189
7.138
7.159
167,299
+0.01(+0.15%)
May 01, 2017
7.190
7.212
7.148
7.148
110,491
-0.02(-0.26%)
Apr 28, 2017
7.219
7.266
7.146
7.167
135,725
+0.03(+0.37%)
Apr 27, 2017
7.172
7.203
7.135
7.141
91,424
-0.05(-0.65%)
Apr 26, 2017
7.235
7.283
7.182
7.188
168,591
-0.06(-0.79%)
Apr 25, 2017
7.198
7.292
7.188
7.245
134,562
+0.03(+0.36%)
Apr 24, 2017
7.141
7.256
7.057
7.219
226,685
+0.17(+2.45%)
Apr 21, 2017
7.088
7.094
7.036
7.047
108,381
-0.02(-0.22%)
Apr 20, 2017
7.052
7.073
6.942
7.062
196,071
+0.01(+0.15%)
Apr 19, 2017
7.219
7.271
7.010
7.052
202,678
-0.14(-1.96%)
Apr 18, 2017
7.146
7.229
7.146
7.193
99,001
+0.02(+0.22%)
Apr 17, 2017
7.256
7.256
7.130
7.177
128,724
-0.01(-0.15%)
Apr 13, 2017
7.219
7.282
7.188
7.188
182,865
-0.05(-0.72%)
Apr 12, 2017
7.235
7.266
7.211
7.240
141,432
+0.01(+0.14%)
Apr 11, 2017
7.250
7.287
7.193
7.229
186,739
-0.01(-0.07%)
Apr 10, 2017
7.266
7.266
7.188
7.235
214,074
+0.02(+0.29%)
Apr 07, 2017
7.229
7.250
7.172
7.214
75,003
+0.04(+0.51%)
Apr 06, 2017
7.125
7.182
7.099
7.177
128,938
+0.08(+1.18%)
Apr 05, 2017
7.083
7.146
7.083
7.094
138,960
+0.02(+0.30%)
Apr 04, 2017
6.968
7.073
6.947
7.073
129,862
+0.09(+1.35%)
Apr 03, 2017
7.088
7.099
6.958
6.979
240,418
-0.04(-0.56%)
Mar 31, 2017
7.018
7.044
6.997
7.018
92,363
+0.05(+0.74%)
Mar 30, 2017
6.940
7.143
6.935
6.966
332,392
+0.03(+0.45%)
Mar 29, 2017
6.821
6.950
6.815
6.935
118,926
+0.12(+1.75%)
Mar 28, 2017
6.815
6.857
6.795
6.815
138,566
+0.03(+0.46%)
Mar 27, 2017
6.758
6.815
6.758
6.784
74,776
-0.04(-0.61%)
Mar 24, 2017
6.841
6.957
6.753
6.826
221,783
-0.01(-0.08%)
Mar 23, 2017
6.764
6.883
6.732
6.831
131,076
+0.09(+1.31%)
Mar 22, 2017
6.696
6.758
6.660
6.743
164,385
-0.04(-0.61%)
Mar 21, 2017
6.857
6.919
6.738
6.784
220,381
-0.08(-1.13%)
Mar 20, 2017
6.852
7.033
6.847
6.862
167,414
-0.03(-0.38%)
Mar 17, 2017
6.841
6.940
6.841
6.888
130,642
+0.02(+0.30%)
Mar 16, 2017
6.815
6.888
6.774
6.867
134,275
+0.00(+0.00%)
Mar 15, 2017
6.769
6.873
6.691
6.867
176,547
+0.10(+1.46%)
Mar 14, 2017
6.743
6.785
6.707
6.769
99,519
-0.08(-1.21%)
Mar 13, 2017
6.852
6.891
6.847
6.852
91,682
-0.01(-0.15%)
Mar 10, 2017
6.836
6.909
6.826
6.862
112,585
-0.03(-0.38%)
Mar 09, 2017
6.867
6.888
6.748
6.888
243,548
-0.01(-0.15%)
Mar 08, 2017
6.981
7.070
6.898
6.898
289,427
-0.17(-2.35%)
Mar 07, 2017
7.080
7.116
7.044
7.064
112,664
-0.03(-0.37%)
Mar 06, 2017
7.080
7.090
6.976
7.090
120,952
+0.02(+0.29%)
Mar 03, 2017
7.106
7.142
7.039
7.070
116,636
-0.04(-0.51%)
Mar 02, 2017
7.101
7.153
7.082
7.106
109,888
-0.02(-0.29%)
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
.