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, 2022
5.663
5.706
5.628
5.628
185,823
-0.01(-0.15%)
May 27, 2022
5.532
5.671
5.532
5.636
82,857
+0.05(+0.94%)
May 26, 2022
5.549
5.654
5.549
5.584
78,293
+0.06(+1.11%)
May 25, 2022
5.427
5.576
5.427
5.523
50,837
+0.08(+1.44%)
May 24, 2022
5.392
5.453
5.388
5.445
96,248
+0.03(+0.65%)
May 23, 2022
5.418
5.501
5.410
5.410
85,175
+0.02(+0.32%)
May 20, 2022
5.462
5.471
5.322
5.392
84,060
-0.01(-0.16%)
May 19, 2022
5.305
5.427
5.287
5.401
127,046
-0.01(-0.16%)
May 18, 2022
5.471
5.487
5.370
5.410
130,305
-0.04(-0.80%)
May 17, 2022
5.418
5.471
5.375
5.453
62,559
+0.09(+1.63%)
May 16, 2022
5.305
5.392
5.296
5.366
98,819
+0.09(+1.65%)
May 13, 2022
5.174
5.279
5.161
5.279
74,958
+0.17(+3.42%)
May 12, 2022
5.148
5.174
5.069
5.104
173,481
-0.07(-1.35%)
May 11, 2022
5.235
5.383
5.165
5.174
106,339
-0.03(-0.50%)
May 10, 2022
5.305
5.322
5.117
5.200
181,702
-0.04(-0.83%)
May 09, 2022
5.410
5.410
5.218
5.244
204,089
-0.19(-3.53%)
May 06, 2022
5.427
5.453
5.366
5.436
94,334
+0.02(+0.32%)
May 05, 2022
5.549
5.549
5.357
5.418
102,247
-0.10(-1.90%)
May 04, 2022
5.427
5.532
5.383
5.523
157,840
+0.15(+2.76%)
May 03, 2022
5.192
5.401
5.192
5.375
117,822
+0.14(+2.67%)
May 02, 2022
5.279
5.292
5.096
5.235
210,951
-0.05(-0.87%)
Apr 29, 2022
5.446
5.446
5.272
5.281
132,312
-0.16(-3.03%)
Apr 28, 2022
5.454
5.498
5.342
5.446
89,234
+0.05(+0.96%)
Apr 27, 2022
5.428
5.437
5.281
5.394
64,300
+0.04(+0.81%)
Apr 26, 2022
5.394
5.463
5.333
5.350
107,502
-0.03(-0.64%)
Apr 25, 2022
5.541
5.541
5.238
5.385
367,727
-0.23(-4.02%)
Apr 22, 2022
5.697
5.715
5.602
5.610
120,607
-0.13(-2.27%)
Apr 21, 2022
5.801
5.879
5.732
5.741
115,781
-0.06(-1.05%)
Apr 20, 2022
5.671
5.816
5.671
5.801
72,839
+0.13(+2.29%)
Apr 19, 2022
5.636
5.715
5.593
5.671
97,746
+0.03(+0.62%)
Apr 18, 2022
5.532
5.662
5.532
5.636
203,911
+0.00(+0.00%)
Apr 14, 2022
5.610
5.671
5.559
5.636
82,449
+0.03(+0.46%)
Apr 13, 2022
5.541
5.610
5.522
5.610
138,524
+0.07(+1.25%)
Apr 12, 2022
5.515
5.567
5.489
5.541
98,469
+0.10(+1.75%)
Apr 11, 2022
5.515
5.530
5.446
5.446
123,670
-0.08(-1.41%)
Apr 08, 2022
5.420
5.550
5.420
5.524
211,281
+0.04(+0.79%)
Apr 07, 2022
5.506
5.506
5.428
5.480
81,104
-0.01(-0.16%)
Apr 06, 2022
5.472
5.515
5.446
5.489
78,183
+0.02(+0.32%)
Apr 05, 2022
5.506
5.567
5.463
5.472
125,986
-0.03(-0.63%)
Apr 04, 2022
5.515
5.515
5.454
5.506
74,794
+0.01(+0.16%)
Apr 01, 2022
5.454
5.506
5.446
5.498
74,222
+0.06(+1.08%)
Mar 31, 2022
5.431
5.500
5.431
5.439
151,030
+0.01(+0.16%)
Mar 30, 2022
5.405
5.470
5.396
5.431
85,946
+0.01(+0.16%)
Mar 29, 2022
5.362
5.422
5.319
5.422
61,312
+0.03(+0.64%)
Mar 28, 2022
5.396
5.396
5.301
5.387
90,855
+0.00(+0.00%)
Mar 25, 2022
5.319
5.387
5.319
5.387
141,641
+0.09(+1.79%)
Mar 24, 2022
5.232
5.301
5.232
5.293
32,404
+0.05(+0.99%)
Mar 23, 2022
5.353
5.353
5.215
5.241
81,586
+0.06(+1.16%)
Mar 22, 2022
5.224
5.224
5.181
5.181
105,820
-0.03(-0.66%)
Mar 21, 2022
5.129
5.215
5.129
5.215
137,231
+0.10(+2.02%)
Mar 18, 2022
5.103
5.129
5.038
5.112
138,220
+0.00(+0.00%)
Mar 17, 2022
5.120
5.129
5.017
5.112
160,139
+0.12(+2.42%)
Mar 16, 2022
5.060
5.086
4.961
4.991
201,469
+0.00(+0.00%)
Mar 15, 2022
4.974
5.034
4.931
4.991
152,110
-0.01(-0.17%)
Mar 14, 2022
5.155
5.155
4.987
5.000
128,716
-0.17(-3.33%)
Mar 11, 2022
5.232
5.275
5.172
5.172
182,382
-0.05(-0.99%)
Mar 10, 2022
5.206
5.258
5.163
5.224
477,082
-0.01(-0.16%)
Mar 09, 2022
5.250
5.319
5.198
5.232
144,375
-0.07(-1.30%)
Mar 08, 2022
5.344
5.439
5.275
5.301
209,536
+0.02(+0.33%)
Mar 07, 2022
5.370
5.431
5.258
5.284
229,035
-0.06(-1.13%)
Mar 04, 2022
5.284
5.362
5.258
5.344
158,668
+0.04(+0.81%)
Mar 03, 2022
5.336
5.344
5.293
5.301
167,600
-0.04(-0.81%)
Mar 02, 2022
5.241
5.344
5.232
5.344
187,481
+0.14(+2.65%)
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
.