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 28, 2021
4.830
4.830
4.774
4.774
117,469
-0.02(-0.51%)
May 27, 2021
4.830
4.830
4.782
4.798
135,119
-0.01(-0.17%)
May 26, 2021
4.725
4.814
4.725
4.806
61,996
+0.08(+1.71%)
May 25, 2021
4.822
4.822
4.693
4.725
130,465
-0.04(-0.85%)
May 24, 2021
4.733
4.851
4.717
4.766
214,513
+0.05(+1.03%)
May 21, 2021
4.709
4.741
4.693
4.717
90,092
+0.03(+0.69%)
May 20, 2021
4.652
4.685
4.620
4.685
114,597
+0.07(+1.58%)
May 19, 2021
4.572
4.636
4.572
4.612
136,340
-0.04(-0.87%)
May 18, 2021
4.685
4.693
4.652
4.652
154,680
+0.00(+0.00%)
May 17, 2021
4.677
4.677
4.588
4.652
324,655
+0.06(+1.41%)
May 14, 2021
4.499
4.588
4.499
4.588
172,672
+0.11(+2.34%)
May 13, 2021
4.394
4.507
3.982
4.483
456,122
-0.01(-0.18%)
May 12, 2021
4.531
4.588
4.467
4.491
121,061
-0.04(-0.89%)
May 11, 2021
4.556
4.564
4.515
4.531
173,012
-0.06(-1.23%)
May 10, 2021
4.596
4.624
4.539
4.588
212,103
+0.02(+0.35%)
May 07, 2021
4.564
4.580
4.531
4.572
152,577
+0.02(+0.53%)
May 06, 2021
4.572
4.596
4.491
4.547
177,632
-0.04(-0.88%)
May 05, 2021
4.580
4.612
4.580
4.588
139,634
+0.03(+0.71%)
May 04, 2021
4.547
4.612
4.499
4.556
116,668
-0.03(-0.70%)
May 03, 2021
4.531
4.588
4.531
4.588
192,037
+0.09(+2.11%)
Apr 30, 2021
4.453
4.557
4.453
4.493
362,078
+0.03(+0.72%)
Apr 29, 2021
4.445
4.485
4.429
4.461
215,088
+0.06(+1.46%)
Apr 28, 2021
4.373
4.413
4.365
4.397
239,254
+0.03(+0.74%)
Apr 27, 2021
4.373
4.381
4.341
4.365
174,460
+0.02(+0.55%)
Apr 26, 2021
4.341
4.357
4.316
4.341
199,085
+0.02(+0.56%)
Apr 23, 2021
4.252
4.316
4.252
4.316
59,328
+0.06(+1.51%)
Apr 22, 2021
4.292
4.324
4.252
4.252
118,364
-0.02(-0.56%)
Apr 21, 2021
4.252
4.292
4.252
4.276
140,745
+0.02(+0.38%)
Apr 20, 2021
4.292
4.316
4.252
4.260
155,738
-0.06(-1.30%)
Apr 19, 2021
4.292
4.316
4.276
4.316
114,855
+0.02(+0.37%)
Apr 16, 2021
4.284
4.300
4.260
4.300
141,341
+0.05(+1.13%)
Apr 15, 2021
4.268
4.300
4.244
4.252
175,563
+0.02(+0.38%)
Apr 14, 2021
4.244
4.268
4.204
4.236
136,806
+0.03(+0.76%)
Apr 13, 2021
4.300
4.300
4.188
4.204
482,547
-0.07(-1.69%)
Apr 12, 2021
4.300
4.300
4.268
4.276
98,162
-0.01(-0.19%)
Apr 09, 2021
4.300
4.300
4.276
4.284
75,406
-0.01(-0.19%)
Apr 08, 2021
4.284
4.300
4.260
4.292
103,186
+0.02(+0.56%)
Apr 07, 2021
4.284
4.300
4.260
4.268
133,674
+0.00(+0.00%)
Apr 06, 2021
4.276
4.284
4.257
4.268
81,802
+0.03(+0.76%)
Apr 05, 2021
4.292
4.292
4.236
4.236
138,207
-0.02(-0.56%)
Apr 01, 2021
4.252
4.276
4.204
4.260
217,620
+0.01(+0.33%)
Mar 31, 2021
4.230
4.246
4.214
4.246
160,566
+0.03(+0.76%)
Mar 30, 2021
4.222
4.230
4.206
4.214
133,463
+0.00(+0.00%)
Mar 29, 2021
4.206
4.241
4.190
4.214
358,862
+0.02(+0.57%)
Mar 26, 2021
4.151
4.222
4.143
4.190
138,702
+0.07(+1.74%)
Mar 25, 2021
4.127
4.135
4.079
4.119
115,565
-0.03(-0.77%)
Mar 24, 2021
4.111
4.183
4.111
4.151
131,177
+0.06(+1.56%)
Mar 23, 2021
4.143
4.183
4.079
4.087
273,248
-0.08(-1.91%)
Mar 22, 2021
4.214
4.238
4.167
4.167
104,094
-0.03(-0.76%)
Mar 19, 2021
4.175
4.198
4.143
4.198
185,899
+0.02(+0.57%)
Mar 18, 2021
4.246
4.270
4.167
4.175
232,832
-0.09(-2.06%)
Mar 17, 2021
4.222
4.278
4.222
4.262
96,742
+0.00(+0.00%)
Mar 16, 2021
4.254
4.262
4.238
4.262
113,419
+0.01(+0.19%)
Mar 15, 2021
4.206
4.270
4.167
4.254
258,634
+0.09(+2.10%)
Mar 12, 2021
4.167
4.167
4.135
4.167
135,564
+0.03(+0.77%)
Mar 11, 2021
4.183
4.202
4.127
4.135
264,806
-0.01(-0.19%)
Mar 10, 2021
4.032
4.143
4.032
4.143
227,526
+0.12(+2.97%)
Mar 09, 2021
4.015
4.039
3.999
4.023
180,662
+0.04(+1.00%)
Mar 08, 2021
3.999
4.039
3.975
3.983
253,385
+0.01(+0.20%)
Mar 05, 2021
4.031
4.031
3.880
3.975
271,756
+0.03(+0.81%)
Mar 04, 2021
3.967
4.007
3.928
3.944
222,200
-0.01(-0.20%)
Mar 03, 2021
3.959
4.015
3.916
3.951
265,947
+0.02(+0.61%)
Mar 02, 2021
3.904
3.951
3.880
3.928
273,638
+0.02(+0.41%)
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
.