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 08, 2023
5.561
5.561
5.458
5.467
33,713
-0.04(-0.68%)
May 05, 2023
5.533
5.533
5.495
5.505
31,222
+0.09(+1.74%)
May 04, 2023
5.523
5.523
5.373
5.411
35,391
-0.07(-1.20%)
May 03, 2023
5.495
5.519
5.458
5.477
13,853
+0.00(+0.00%)
May 02, 2023
5.768
5.768
5.458
5.477
69,554
-0.13(-2.35%)
May 01, 2023
5.636
5.721
5.599
5.608
53,959
-0.00(-0.04%)
Apr 28, 2023
5.554
5.629
5.554
5.610
24,513
+0.07(+1.18%)
Apr 27, 2023
5.480
5.573
5.480
5.545
57,844
+0.04(+0.68%)
Apr 26, 2023
5.592
5.601
5.498
5.508
57,267
-0.10(-1.75%)
Apr 25, 2023
5.629
5.657
5.573
5.606
42,299
-0.07(-1.23%)
Apr 24, 2023
5.657
5.685
5.610
5.676
19,492
+0.04(+0.66%)
Apr 21, 2023
5.592
5.648
5.592
5.638
30,090
+0.03(+0.50%)
Apr 20, 2023
5.582
5.657
5.582
5.610
30,150
-0.04(-0.66%)
Apr 19, 2023
5.685
5.722
5.629
5.648
23,207
-0.05(-0.82%)
Apr 18, 2023
5.648
5.722
5.648
5.694
31,982
+0.01(+0.16%)
Apr 17, 2023
5.713
5.772
5.666
5.685
37,335
-0.02(-0.33%)
Apr 14, 2023
5.732
5.760
5.666
5.704
62,113
-0.06(-0.97%)
Apr 13, 2023
5.853
5.853
5.755
5.760
27,314
-0.02(-0.32%)
Apr 12, 2023
5.872
5.872
5.760
5.778
76,795
+0.02(+0.32%)
Apr 11, 2023
5.694
5.797
5.666
5.760
112,607
+0.06(+0.98%)
Apr 10, 2023
5.601
5.713
5.576
5.704
147,110
+0.12(+2.17%)
Apr 06, 2023
5.638
5.657
5.470
5.582
40,479
-0.04(-0.66%)
Apr 05, 2023
5.564
5.638
5.564
5.620
23,427
+0.05(+0.84%)
Apr 04, 2023
5.657
5.662
5.547
5.573
27,289
-0.10(-1.81%)
Apr 03, 2023
5.620
5.694
5.620
5.676
36,250
+0.13(+2.31%)
Mar 31, 2023
5.529
5.584
5.520
5.547
34,891
+0.02(+0.34%)
Mar 30, 2023
5.482
5.538
5.482
5.529
16,553
+0.07(+1.36%)
Mar 29, 2023
5.436
5.482
5.427
5.455
30,291
+0.08(+1.55%)
Mar 28, 2023
5.343
5.427
5.343
5.371
31,772
+0.03(+0.52%)
Mar 27, 2023
5.269
5.363
5.260
5.343
61,269
+0.15(+2.86%)
Mar 24, 2023
5.102
5.217
4.787
5.195
99,151
+0.06(+1.08%)
Mar 23, 2023
5.269
5.325
5.130
5.139
63,757
-0.10(-1.95%)
Mar 22, 2023
5.371
5.371
5.232
5.241
44,130
-0.06(-1.05%)
Mar 21, 2023
5.390
5.390
5.297
5.297
26,383
+0.01(+0.18%)
Mar 20, 2023
5.288
5.321
5.251
5.288
24,101
+0.02(+0.35%)
Mar 17, 2023
5.334
5.334
5.195
5.269
33,218
-0.05(-0.87%)
Mar 16, 2023
5.204
5.325
5.130
5.315
80,652
+0.06(+1.06%)
Mar 15, 2023
5.371
5.411
5.232
5.260
108,869
-0.19(-3.57%)
Mar 14, 2023
5.445
5.557
5.371
5.455
73,982
+0.05(+0.86%)
Mar 13, 2023
5.436
5.540
5.353
5.408
70,184
-0.07(-1.35%)
Mar 10, 2023
5.622
5.622
5.452
5.482
45,833
-0.13(-2.31%)
Mar 09, 2023
5.733
5.733
5.584
5.612
47,622
-0.06(-1.14%)
Mar 08, 2023
5.687
5.742
5.649
5.677
30,085
-0.03(-0.49%)
Mar 07, 2023
5.826
5.826
5.677
5.705
63,423
-0.09(-1.60%)
Mar 06, 2023
5.798
5.863
5.798
5.798
22,679
-0.01(-0.24%)
Mar 03, 2023
5.816
5.863
5.752
5.812
58,323
-0.01(-0.24%)
Mar 02, 2023
5.779
5.918
5.677
5.826
262,212
+0.09(+1.58%)
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
.