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, 2018
6.107
6.142
6.060
6.125
260,517
+0.06(+0.96%)
May 30, 2018
6.008
6.101
5.984
6.066
307,600
+0.07(+1.17%)
May 29, 2018
5.996
6.042
5.973
5.996
152,353
+0.04(+0.59%)
May 25, 2018
5.961
5.961
5.961
0
-0.26(-4.14%)
May 24, 2018
6.224
6.246
6.183
6.218
121,110
-0.03(-0.47%)
May 23, 2018
6.335
6.340
6.171
6.247
293,285
-0.09(-1.48%)
May 22, 2018
6.353
6.376
6.318
6.341
134,085
+0.00(+0.00%)
May 21, 2018
6.376
6.405
6.335
6.341
186,445
-0.01(-0.18%)
May 18, 2018
6.429
6.429
6.324
6.353
75,325
-0.04(-0.64%)
May 17, 2018
6.441
6.511
6.394
6.394
159,637
-0.04(-0.64%)
May 16, 2018
6.411
6.435
6.370
6.435
200,660
+0.05(+0.73%)
May 15, 2018
6.376
6.435
6.370
6.388
290,095
-0.03(-0.46%)
May 14, 2018
6.359
6.417
6.324
6.417
145,652
+0.09(+1.39%)
May 11, 2018
6.306
6.359
6.294
6.329
151,760
+0.06(+1.03%)
May 10, 2018
6.242
6.288
6.230
6.265
121,524
+0.04(+0.66%)
May 09, 2018
6.236
6.271
6.207
6.224
170,728
-0.01(-0.19%)
May 08, 2018
6.253
6.292
6.160
6.236
127,524
-0.06(-1.02%)
May 07, 2018
6.265
6.359
6.259
6.300
191,295
+0.10(+1.60%)
May 04, 2018
6.148
6.247
6.142
6.201
94,687
+0.02(+0.38%)
May 03, 2018
6.370
6.376
6.142
6.177
379,859
-0.28(-4.35%)
May 02, 2018
6.598
6.604
6.452
6.458
312,580
-0.18(-2.65%)
May 01, 2018
6.558
6.663
6.522
6.634
246,192
+0.06(+0.84%)
Apr 30, 2018
6.421
6.578
6.421
6.578
174,336
+0.17(+2.62%)
Apr 27, 2018
6.358
6.433
6.335
6.410
135,487
+0.01(+0.18%)
Apr 26, 2018
6.282
6.398
6.268
6.398
206,438
+0.18(+2.89%)
Apr 25, 2018
6.219
6.228
6.172
6.219
99,562
-0.01(-0.19%)
Apr 24, 2018
6.358
6.358
6.196
6.230
94,403
-0.06(-1.01%)
Apr 23, 2018
6.114
6.311
6.114
6.294
204,473
+0.17(+2.84%)
Apr 20, 2018
6.201
6.201
6.103
6.120
124,515
-0.04(-0.66%)
Apr 19, 2018
6.259
6.288
6.161
6.161
162,284
-0.09(-1.48%)
Apr 18, 2018
6.271
6.333
6.224
6.253
138,933
+0.01(+0.19%)
Apr 17, 2018
6.085
6.282
6.085
6.242
152,487
+0.16(+2.57%)
Apr 16, 2018
5.923
6.180
5.900
6.085
260,343
+0.20(+3.45%)
Apr 13, 2018
5.848
5.894
5.772
5.883
191,920
+0.09(+1.50%)
Apr 12, 2018
5.871
5.935
5.796
5.796
236,126
-0.10(-1.67%)
Apr 11, 2018
5.854
5.923
5.825
5.894
144,146
+0.07(+1.19%)
Apr 10, 2018
5.761
5.853
5.725
5.825
139,411
+0.14(+2.45%)
Apr 09, 2018
5.743
5.801
5.680
5.685
149,845
-0.05(-0.91%)
Apr 06, 2018
5.801
5.825
5.680
5.738
167,353
-0.10(-1.80%)
Apr 05, 2018
5.668
5.854
5.639
5.843
176,986
+0.18(+3.18%)
Apr 04, 2018
5.546
5.708
5.546
5.662
154,921
-0.01(-0.10%)
Apr 03, 2018
5.691
5.718
5.570
5.668
395,129
+0.01(+0.10%)
Apr 02, 2018
5.633
5.697
5.587
5.662
300,248
+0.03(+0.57%)
Mar 29, 2018
5.630
5.630
5.630
0
+0.11(+1.97%)
Mar 28, 2018
5.550
5.625
5.510
5.521
234,913
-0.06(-1.03%)
Mar 27, 2018
5.734
5.808
5.567
5.579
373,759
-0.15(-2.60%)
Mar 26, 2018
5.745
5.762
5.659
5.728
370,145
-0.01(-0.20%)
Mar 23, 2018
5.883
5.986
5.665
5.739
489,252
-0.12(-2.05%)
Mar 22, 2018
5.888
5.917
5.820
5.860
101,937
-0.07(-1.26%)
Mar 21, 2018
5.940
6.099
5.877
5.934
300,404
+0.01(+0.10%)
Mar 20, 2018
6.112
6.117
5.877
5.929
365,321
-0.16(-2.64%)
Mar 19, 2018
6.244
6.244
6.037
6.089
245,131
-0.17(-2.75%)
Mar 16, 2018
6.146
6.284
6.096
6.261
301,419
+0.18(+3.02%)
Mar 15, 2018
6.554
6.554
5.917
6.078
661,246
-0.43(-6.61%)
Mar 14, 2018
6.565
6.576
6.456
6.508
113,499
-0.03(-0.53%)
Mar 13, 2018
6.496
6.565
6.496
6.542
118,775
+0.04(+0.62%)
Mar 12, 2018
6.473
6.536
6.473
6.502
93,827
+0.07(+1.16%)
Mar 09, 2018
6.416
6.433
6.387
6.427
150,618
+0.07(+1.08%)
Mar 08, 2018
6.416
6.422
6.341
6.359
175,474
-0.01(-0.18%)
Mar 07, 2018
6.393
6.370
144,347
+0.05(+0.73%)
Mar 06, 2018
6.376
6.390
6.318
6.324
166,251
-0.04(-0.63%)
Mar 05, 2018
6.473
6.496
6.282
6.364
591,193
-0.23(-3.48%)
Mar 02, 2018
6.571
6.594
6.508
6.594
121,110
+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
.