Canada markets close in 4 hours 14 minutes

First Trust New Opportunities MLP & Energy Fund (FPL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.76+0.02 (+0.19%)
As of 04:00PM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 2024------
May 15, 2024------
May 14, 2024------
May 13, 2024------
May 10, 2024------
May 09, 2024------
May 08, 2024------
May 07, 2024------
May 06, 2024------
May 03, 20247.757.767.677.767.7662,706
May 02, 20247.687.777.677.747.7458,089
May 01, 20247.657.697.647.667.6636,938
Apr 30, 20247.747.747.667.667.6661,192
Apr 29, 20247.717.757.717.727.7255,037
Apr 26, 20247.707.777.697.757.7554,385
Apr 25, 20247.747.767.707.757.7527,260
Apr 24, 20247.727.757.657.737.7346,883
Apr 23, 20247.677.747.647.717.7151,830
Apr 22, 20247.587.687.587.647.6435,643
Apr 19, 20247.557.667.537.617.6178,301
Apr 18, 20247.457.537.457.537.5330,180
Apr 17, 20247.387.467.387.417.4136,365
Apr 16, 20247.377.407.347.397.3948,840
Apr 15, 20247.567.577.407.417.4157,112
Apr 12, 20247.617.637.507.517.5138,632
Apr 11, 20247.647.687.527.597.5972,772
Apr 10, 20247.677.677.587.647.6444,943
Apr 09, 20247.757.757.667.677.6720,581
Apr 08, 20247.707.757.707.727.7223,062
Apr 05, 20247.687.717.647.707.7033,208
Apr 04, 20247.717.777.697.697.6919,773
Apr 03, 20247.677.747.677.717.7131,125
Apr 02, 20247.637.697.627.677.67116,031
Apr 01, 20247.657.677.637.657.6543,433
Apr 01, 20240.01168 Dividend
Mar 28, 20247.577.677.577.667.6568,248
Mar 27, 20247.477.557.477.557.5443,197
Mar 26, 20247.507.547.487.507.4988,299
Mar 25, 20247.497.557.497.517.5027,059
Mar 22, 20247.557.557.457.497.4862,286
Mar 21, 20247.487.537.487.527.5133,753
Mar 20, 20247.417.497.397.487.4743,969
Mar 19, 20247.427.437.387.407.39119,203
Mar 18, 20247.297.427.297.387.3749,878
Mar 15, 20247.347.377.317.377.3695,728
Mar 14, 20247.457.457.327.337.3288,068
Mar 13, 20247.317.397.297.387.37102,186
Mar 12, 20247.287.327.277.287.2791,672
Mar 11, 20247.267.337.237.257.2474,190
Mar 08, 20247.297.327.267.287.27120,171
Mar 07, 20247.197.287.197.267.2594,856
Mar 06, 20247.217.237.177.187.17167,470
Mar 05, 20247.177.237.137.167.1596,871
Mar 04, 20247.207.227.077.217.2038,898
Mar 01, 20247.167.257.147.217.20169,543
Mar 01, 20240.00158 Dividend
Feb 29, 20246.967.046.967.027.0129,555
Feb 28, 20246.967.006.946.946.9351,987
Feb 27, 20246.917.006.906.996.9871,841
Feb 26, 20246.976.976.906.916.9063,674
Feb 23, 20246.997.036.997.006.9955,739
Feb 22, 20247.007.056.977.037.0244,180
Feb 21, 20247.007.036.997.006.9985,762
Feb 20, 20246.937.016.876.986.9768,907
Feb 16, 20246.796.966.776.956.94126,714
Feb 15, 20246.726.836.716.796.78151,693
Feb 14, 20246.716.816.656.706.69206,086
Feb 13, 20246.816.846.756.766.75113,392
Feb 12, 20246.656.866.656.836.8254,388
Feb 09, 20246.726.836.726.756.7463,500
Feb 08, 20246.706.746.696.726.7144,242
Feb 07, 20246.686.746.686.706.6978,446
Feb 06, 20246.656.706.596.656.64155,129
Feb 05, 20246.786.796.726.746.7343,367
Feb 02, 20246.896.906.776.826.8132,345
Feb 01, 20246.896.956.896.936.9251,612
Feb 01, 20240.01168 Dividend
Jan 31, 20246.936.976.926.936.9149,573
Jan 30, 20246.886.936.876.916.89113,426
Jan 29, 20246.906.966.906.946.9257,755
Jan 26, 20246.866.926.866.926.9017,940
Jan 25, 20246.786.886.786.866.8444,566
Jan 24, 20246.856.876.756.776.7572,703
Jan 23, 20246.826.856.776.806.7857,430
Jan 22, 20246.816.886.816.846.8259,765
Jan 19, 20246.816.856.776.816.7927,451
Jan 18, 20246.896.896.766.816.7948,779
Jan 17, 20246.856.906.786.876.85113,985
Jan 16, 20246.966.976.856.896.8775,642
Jan 12, 20246.946.976.926.966.9413,956
Jan 11, 20247.007.006.886.926.9043,589
Jan 10, 20246.966.976.906.976.9536,827
Jan 09, 20246.956.966.816.966.9447,877
Jan 08, 20246.876.956.826.946.9250,794
Jan 05, 20246.866.936.866.926.9051,702
Jan 04, 20246.936.966.866.866.8446,435
Jan 03, 20246.836.946.826.916.8970,775
Jan 02, 20246.706.866.706.846.8299,169
Jan 02, 20240.01168 Dividend
Dec 29, 20236.876.956.816.886.8446,561
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...