First Trust New Opportunities MLP & Energy Fund (FPL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7.72 | 7.75 | 7.65 | 7.73 | 7.73 | 46,872 |
| 23 Apr 2024 | 7.67 | 7.74 | 7.64 | 7.71 | 7.71 | 51,800 |
| 22 Apr 2024 | 7.58 | 7.68 | 7.58 | 7.64 | 7.64 | 35,600 |
| 19 Apr 2024 | 7.55 | 7.67 | 7.53 | 7.61 | 7.61 | 78,300 |
| 18 Apr 2024 | 7.45 | 7.53 | 7.45 | 7.53 | 7.53 | 30,200 |
| 17 Apr 2024 | 7.38 | 7.46 | 7.38 | 7.41 | 7.41 | 36,400 |
| 16 Apr 2024 | 7.37 | 7.40 | 7.34 | 7.39 | 7.39 | 48,800 |
| 15 Apr 2024 | 7.56 | 7.57 | 7.40 | 7.41 | 7.41 | 57,100 |
| 12 Apr 2024 | 7.61 | 7.63 | 7.50 | 7.51 | 7.51 | 38,600 |
| 11 Apr 2024 | 7.64 | 7.68 | 7.52 | 7.59 | 7.59 | 72,800 |
| 10 Apr 2024 | 7.67 | 7.67 | 7.58 | 7.64 | 7.64 | 44,900 |
| 09 Apr 2024 | 7.75 | 7.75 | 7.66 | 7.67 | 7.67 | 20,600 |
| 08 Apr 2024 | 7.70 | 7.75 | 7.70 | 7.72 | 7.72 | 23,100 |
| 05 Apr 2024 | 7.68 | 7.71 | 7.64 | 7.70 | 7.70 | 33,200 |
| 04 Apr 2024 | 7.71 | 7.77 | 7.69 | 7.69 | 7.69 | 19,800 |
| 03 Apr 2024 | 7.67 | 7.74 | 7.67 | 7.71 | 7.71 | 31,100 |
| 02 Apr 2024 | 7.63 | 7.69 | 7.62 | 7.67 | 7.67 | 116,000 |
| 01 Apr 2024 | 7.65 | 7.67 | 7.63 | 7.65 | 7.65 | 43,400 |
| 01 Apr 2024 | 0.038 Dividend | |||||
| 28 Mar 2024 | 7.57 | 7.67 | 7.57 | 7.66 | 7.62 | 68,200 |
| 27 Mar 2024 | 7.47 | 7.55 | 7.47 | 7.55 | 7.51 | 43,200 |
| 26 Mar 2024 | 7.50 | 7.54 | 7.48 | 7.50 | 7.46 | 88,300 |
| 25 Mar 2024 | 7.49 | 7.55 | 7.49 | 7.51 | 7.47 | 27,000 |
| 22 Mar 2024 | 7.55 | 7.55 | 7.45 | 7.49 | 7.45 | 62,300 |
| 21 Mar 2024 | 7.48 | 7.53 | 7.48 | 7.52 | 7.48 | 33,800 |
| 20 Mar 2024 | 7.41 | 7.49 | 7.39 | 7.48 | 7.44 | 44,000 |
| 19 Mar 2024 | 7.42 | 7.43 | 7.38 | 7.40 | 7.36 | 119,200 |
| 18 Mar 2024 | 7.29 | 7.42 | 7.29 | 7.38 | 7.34 | 49,900 |
| 15 Mar 2024 | 7.34 | 7.37 | 7.31 | 7.37 | 7.33 | 95,700 |
| 14 Mar 2024 | 7.45 | 7.45 | 7.32 | 7.33 | 7.29 | 88,100 |
| 13 Mar 2024 | 7.31 | 7.39 | 7.29 | 7.38 | 7.34 | 102,200 |
| 12 Mar 2024 | 7.28 | 7.32 | 7.27 | 7.28 | 7.24 | 91,700 |
| 11 Mar 2024 | 7.26 | 7.33 | 7.23 | 7.25 | 7.21 | 74,200 |
| 08 Mar 2024 | 7.29 | 7.32 | 7.26 | 7.28 | 7.24 | 120,200 |
| 07 Mar 2024 | 7.19 | 7.28 | 7.19 | 7.26 | 7.22 | 94,900 |
| 06 Mar 2024 | 7.21 | 7.23 | 7.17 | 7.19 | 7.15 | 167,500 |
| 05 Mar 2024 | 7.17 | 7.23 | 7.13 | 7.16 | 7.12 | 96,900 |
| 04 Mar 2024 | 7.20 | 7.22 | 7.07 | 7.21 | 7.17 | 38,900 |
| 01 Mar 2024 | 7.16 | 7.25 | 7.14 | 7.21 | 7.17 | 169,500 |
| 01 Mar 2024 | 0.038 Dividend | |||||
| 29 Feb 2024 | 6.96 | 7.04 | 6.96 | 7.02 | 6.95 | 29,600 |
| 28 Feb 2024 | 6.96 | 7.00 | 6.94 | 6.94 | 6.87 | 52,000 |
| 27 Feb 2024 | 6.91 | 7.00 | 6.90 | 6.99 | 6.92 | 71,800 |
| 26 Feb 2024 | 6.97 | 6.97 | 6.90 | 6.91 | 6.84 | 63,700 |
| 23 Feb 2024 | 6.99 | 7.03 | 6.99 | 7.00 | 6.93 | 55,700 |
| 22 Feb 2024 | 7.00 | 7.05 | 6.97 | 7.03 | 6.96 | 44,200 |
| 21 Feb 2024 | 7.00 | 7.04 | 6.99 | 7.00 | 6.93 | 85,800 |
| 20 Feb 2024 | 6.93 | 7.01 | 6.87 | 6.98 | 6.91 | 68,900 |
| 16 Feb 2024 | 6.79 | 6.96 | 6.77 | 6.95 | 6.88 | 126,700 |
| 15 Feb 2024 | 6.72 | 6.83 | 6.71 | 6.79 | 6.72 | 151,700 |
| 14 Feb 2024 | 6.71 | 6.81 | 6.65 | 6.70 | 6.63 | 206,100 |
| 13 Feb 2024 | 6.81 | 6.84 | 6.75 | 6.76 | 6.69 | 113,400 |
| 12 Feb 2024 | 6.65 | 6.86 | 6.65 | 6.83 | 6.76 | 54,400 |
| 09 Feb 2024 | 6.72 | 6.83 | 6.72 | 6.75 | 6.68 | 63,500 |
| 08 Feb 2024 | 6.70 | 6.74 | 6.69 | 6.72 | 6.65 | 44,200 |
| 07 Feb 2024 | 6.68 | 6.74 | 6.68 | 6.70 | 6.63 | 78,400 |
| 06 Feb 2024 | 6.65 | 6.70 | 6.59 | 6.65 | 6.58 | 155,100 |
| 05 Feb 2024 | 6.78 | 6.79 | 6.72 | 6.74 | 6.67 | 43,400 |
| 02 Feb 2024 | 6.89 | 6.90 | 6.77 | 6.82 | 6.75 | 32,300 |
| 01 Feb 2024 | 6.89 | 6.95 | 6.89 | 6.93 | 6.86 | 51,600 |
| 01 Feb 2024 | 0.038 Dividend | |||||
| 31 Jan 2024 | 6.93 | 6.97 | 6.92 | 6.93 | 6.82 | 49,600 |
| 30 Jan 2024 | 6.88 | 6.94 | 6.87 | 6.91 | 6.80 | 113,400 |
| 29 Jan 2024 | 6.90 | 6.96 | 6.90 | 6.94 | 6.83 | 57,800 |
| 26 Jan 2024 | 6.86 | 6.92 | 6.86 | 6.92 | 6.81 | 17,900 |
| 25 Jan 2024 | 6.78 | 6.88 | 6.78 | 6.86 | 6.75 | 44,600 |
| 24 Jan 2024 | 6.85 | 6.87 | 6.75 | 6.77 | 6.66 | 72,700 |
| 23 Jan 2024 | 6.82 | 6.85 | 6.77 | 6.80 | 6.69 | 57,400 |
| 22 Jan 2024 | 6.81 | 6.88 | 6.81 | 6.84 | 6.73 | 59,800 |
| 19 Jan 2024 | 6.81 | 6.85 | 6.77 | 6.81 | 6.70 | 27,500 |
| 18 Jan 2024 | 6.89 | 6.89 | 6.76 | 6.81 | 6.70 | 48,800 |
| 17 Jan 2024 | 6.85 | 6.90 | 6.78 | 6.87 | 6.76 | 114,000 |
| 16 Jan 2024 | 6.96 | 6.97 | 6.85 | 6.89 | 6.78 | 75,600 |
| 12 Jan 2024 | 6.94 | 6.97 | 6.92 | 6.96 | 6.85 | 14,000 |
| 11 Jan 2024 | 7.00 | 7.00 | 6.88 | 6.92 | 6.81 | 43,600 |
| 10 Jan 2024 | 6.96 | 6.97 | 6.90 | 6.97 | 6.86 | 36,800 |
| 09 Jan 2024 | 6.95 | 6.96 | 6.81 | 6.96 | 6.85 | 47,900 |
| 08 Jan 2024 | 6.87 | 6.95 | 6.82 | 6.94 | 6.83 | 50,800 |
| 05 Jan 2024 | 6.86 | 6.93 | 6.86 | 6.92 | 6.81 | 51,700 |
| 04 Jan 2024 | 6.93 | 6.96 | 6.86 | 6.86 | 6.75 | 46,400 |
| 03 Jan 2024 | 6.83 | 6.94 | 6.82 | 6.91 | 6.80 | 70,800 |
| 02 Jan 2024 | 6.70 | 6.87 | 6.70 | 6.84 | 6.73 | 99,200 |
| 02 Jan 2024 | 0.038 Dividend | |||||
| 29 Dec 2023 | 6.87 | 6.95 | 6.81 | 6.88 | 6.73 | 46,600 |
| 28 Dec 2023 | 6.83 | 6.89 | 6.81 | 6.86 | 6.71 | 38,500 |
| 27 Dec 2023 | 6.85 | 6.88 | 6.83 | 6.88 | 6.73 | 34,800 |
| 26 Dec 2023 | 6.81 | 6.88 | 6.80 | 6.85 | 6.70 | 53,800 |
| 22 Dec 2023 | 6.84 | 6.88 | 6.79 | 6.81 | 6.67 | 37,800 |
| 21 Dec 2023 | 6.82 | 6.82 | 6.76 | 6.77 | 6.63 | 103,600 |
| 20 Dec 2023 | 6.82 | 6.92 | 6.82 | 6.82 | 6.68 | 30,700 |
| 19 Dec 2023 | 6.83 | 6.87 | 6.83 | 6.86 | 6.71 | 66,700 |
| 18 Dec 2023 | 6.72 | 6.94 | 6.72 | 6.81 | 6.67 | 56,000 |
| 15 Dec 2023 | 6.92 | 6.96 | 6.70 | 6.81 | 6.67 | 27,900 |
| 14 Dec 2023 | 6.90 | 6.99 | 6.88 | 6.90 | 6.75 | 47,400 |
| 13 Dec 2023 | 6.73 | 6.85 | 6.69 | 6.84 | 6.69 | 32,000 |
| 12 Dec 2023 | 6.78 | 6.78 | 6.68 | 6.72 | 6.58 | 20,400 |
| 11 Dec 2023 | 6.87 | 6.87 | 6.76 | 6.76 | 6.62 | 68,200 |
| 08 Dec 2023 | 6.87 | 6.94 | 6.81 | 6.87 | 6.72 | 53,700 |
| 07 Dec 2023 | 6.95 | 6.95 | 6.86 | 6.88 | 6.73 | 52,200 |
| 06 Dec 2023 | 6.98 | 7.02 | 6.91 | 6.91 | 6.76 | 52,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.