NYSE - Delayed Quote USD

First Trust New Opportunities MLP & Energy Fund (FPL)

7.53 +0.12 (+1.62%)
At close: April 18 at 3:59 PM EDT
7.67 +0.14 (+1.86%)
After hours: April 18 at 5:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 7.45 7.53 7.45 7.53 7.53 30,200
Apr 17, 2024 7.38 7.46 7.38 7.41 7.41 36,400
Apr 16, 2024 7.37 7.40 7.34 7.39 7.39 48,800
Apr 15, 2024 7.56 7.57 7.40 7.41 7.41 57,100
Apr 12, 2024 7.61 7.63 7.50 7.51 7.51 38,600
Apr 11, 2024 7.64 7.68 7.52 7.59 7.59 72,800
Apr 10, 2024 7.67 7.67 7.58 7.64 7.64 44,900
Apr 9, 2024 7.75 7.75 7.66 7.67 7.67 20,600
Apr 8, 2024 7.70 7.75 7.70 7.72 7.72 23,100
Apr 5, 2024 7.68 7.71 7.64 7.70 7.70 33,200
Apr 4, 2024 7.71 7.77 7.69 7.69 7.69 19,800
Apr 3, 2024 7.67 7.74 7.67 7.71 7.71 31,100
Apr 2, 2024 7.63 7.69 7.62 7.67 7.67 116,000
Apr 1, 2024 0.04 Dividend
Apr 1, 2024 7.65 7.67 7.63 7.65 7.65 43,400
Mar 28, 2024 7.57 7.67 7.57 7.66 7.62 68,200
Mar 27, 2024 7.47 7.55 7.47 7.55 7.51 43,200
Mar 26, 2024 7.50 7.54 7.48 7.50 7.46 88,300
Mar 25, 2024 7.49 7.55 7.49 7.51 7.47 27,000
Mar 22, 2024 7.55 7.55 7.45 7.49 7.45 62,300
Mar 21, 2024 7.48 7.53 7.48 7.52 7.48 33,800
Mar 20, 2024 7.41 7.49 7.39 7.48 7.44 44,000
Mar 19, 2024 7.42 7.43 7.38 7.40 7.36 119,200
Mar 18, 2024 7.29 7.42 7.29 7.38 7.34 49,900
Mar 15, 2024 7.34 7.37 7.31 7.37 7.33 95,700
Mar 14, 2024 7.45 7.45 7.32 7.33 7.29 88,100
Mar 13, 2024 7.31 7.39 7.29 7.38 7.34 102,200
Mar 12, 2024 7.28 7.32 7.27 7.28 7.24 91,700
Mar 11, 2024 7.26 7.33 7.23 7.25 7.21 74,200
Mar 8, 2024 7.29 7.32 7.26 7.28 7.24 120,200
Mar 7, 2024 7.19 7.28 7.19 7.26 7.22 94,900
Mar 6, 2024 7.21 7.23 7.17 7.19 7.15 167,500
Mar 5, 2024 7.17 7.23 7.13 7.16 7.12 96,900
Mar 4, 2024 7.20 7.22 7.07 7.21 7.17 38,900
Mar 1, 2024 0.04 Dividend
Mar 1, 2024 7.16 7.25 7.14 7.21 7.17 169,500
Feb 29, 2024 6.96 7.04 6.96 7.02 6.95 29,600
Feb 28, 2024 6.96 7.00 6.94 6.94 6.87 52,000
Feb 27, 2024 6.91 7.00 6.90 6.99 6.92 71,800
Feb 26, 2024 6.97 6.97 6.90 6.91 6.84 63,700
Feb 23, 2024 6.99 7.03 6.99 7.00 6.93 55,700
Feb 22, 2024 7.00 7.05 6.97 7.03 6.96 44,200
Feb 21, 2024 7.00 7.04 6.99 7.00 6.93 85,800
Feb 20, 2024 6.93 7.01 6.87 6.98 6.91 68,900
Feb 16, 2024 6.79 6.96 6.77 6.95 6.88 126,700
Feb 15, 2024 6.72 6.83 6.71 6.79 6.72 151,700
Feb 14, 2024 6.71 6.81 6.65 6.70 6.63 206,100
Feb 13, 2024 6.81 6.84 6.75 6.76 6.69 113,400
Feb 12, 2024 6.65 6.86 6.65 6.83 6.76 54,400
Feb 9, 2024 6.72 6.83 6.72 6.75 6.68 63,500
Feb 8, 2024 6.70 6.74 6.69 6.72 6.65 44,200
Feb 7, 2024 6.68 6.74 6.68 6.70 6.63 78,400
Feb 6, 2024 6.65 6.70 6.59 6.65 6.58 155,100
Feb 5, 2024 6.78 6.79 6.72 6.74 6.67 43,400
Feb 2, 2024 6.89 6.90 6.77 6.82 6.75 32,300
Feb 1, 2024 0.04 Dividend
Feb 1, 2024 6.89 6.95 6.89 6.93 6.86 51,600
Jan 31, 2024 6.93 6.97 6.92 6.93 6.82 49,600
Jan 30, 2024 6.88 6.94 6.87 6.91 6.80 113,400
Jan 29, 2024 6.90 6.96 6.90 6.94 6.83 57,800
Jan 26, 2024 6.86 6.92 6.86 6.92 6.81 17,900
Jan 25, 2024 6.78 6.88 6.78 6.86 6.75 44,600
Jan 24, 2024 6.85 6.87 6.75 6.77 6.66 72,700
Jan 23, 2024 6.82 6.85 6.77 6.80 6.69 57,400
Jan 22, 2024 6.81 6.88 6.81 6.84 6.73 59,800
Jan 19, 2024 6.81 6.85 6.77 6.81 6.70 27,500
Jan 18, 2024 6.89 6.89 6.76 6.81 6.70 48,800
Jan 17, 2024 6.85 6.90 6.78 6.87 6.76 114,000
Jan 16, 2024 6.96 6.97 6.85 6.89 6.78 75,600
Jan 12, 2024 6.94 6.97 6.92 6.96 6.85 14,000
Jan 11, 2024 7.00 7.00 6.88 6.92 6.81 43,600
Jan 10, 2024 6.96 6.97 6.90 6.97 6.86 36,800
Jan 9, 2024 6.95 6.96 6.81 6.96 6.85 47,900
Jan 8, 2024 6.87 6.95 6.82 6.94 6.83 50,800
Jan 5, 2024 6.86 6.93 6.86 6.92 6.81 51,700
Jan 4, 2024 6.93 6.96 6.86 6.86 6.75 46,400
Jan 3, 2024 6.83 6.94 6.82 6.91 6.80 70,800
Jan 2, 2024 0.04 Dividend
Jan 2, 2024 6.70 6.87 6.70 6.84 6.73 99,200
Dec 29, 2023 6.87 6.95 6.81 6.88 6.73 46,600
Dec 28, 2023 6.83 6.89 6.81 6.86 6.71 38,500
Dec 27, 2023 6.85 6.88 6.83 6.88 6.73 34,800
Dec 26, 2023 6.81 6.88 6.80 6.85 6.70 53,800
Dec 22, 2023 6.84 6.88 6.79 6.81 6.67 37,800
Dec 21, 2023 6.82 6.82 6.76 6.77 6.63 103,600
Dec 20, 2023 6.82 6.92 6.82 6.82 6.68 30,700
Dec 19, 2023 6.83 6.87 6.83 6.86 6.71 66,700
Dec 18, 2023 6.72 6.94 6.72 6.81 6.67 56,000
Dec 15, 2023 6.92 6.96 6.70 6.81 6.67 27,900
Dec 14, 2023 6.90 6.99 6.88 6.90 6.75 47,400
Dec 13, 2023 6.73 6.85 6.69 6.84 6.69 32,000
Dec 12, 2023 6.78 6.78 6.68 6.72 6.58 20,400
Dec 11, 2023 6.87 6.87 6.76 6.76 6.62 68,200
Dec 8, 2023 6.87 6.94 6.81 6.87 6.72 53,700
Dec 7, 2023 6.95 6.95 6.86 6.88 6.73 52,200
Dec 6, 2023 6.98 7.02 6.91 6.91 6.76 52,000
Dec 5, 2023 7.01 7.02 6.94 6.99 6.84 37,400
Dec 4, 2023 6.99 7.07 6.99 7.03 6.88 45,000
Dec 1, 2023 0.04 Dividend
Dec 1, 2023 7.01 7.06 7.00 7.05 6.90 51,000
Nov 30, 2023 6.99 7.03 6.94 7.02 6.83 49,300
Nov 29, 2023 6.95 6.98 6.90 6.95 6.77 30,900
Nov 28, 2023 6.94 6.94 6.89 6.92 6.74 30,500
Nov 27, 2023 6.87 6.93 6.83 6.88 6.70 26,800
Nov 24, 2023 6.92 6.97 6.89 6.91 6.73 15,100
Nov 22, 2023 6.80 6.92 6.80 6.89 6.71 54,600
Nov 21, 2023 6.88 6.97 6.87 6.92 6.74 51,400
Nov 20, 2023 6.99 6.99 6.87 6.94 6.76 46,100
Nov 17, 2023 6.90 6.95 6.82 6.94 6.76 36,200
Nov 16, 2023 6.95 7.02 6.81 6.81 6.63 88,500
Nov 15, 2023 7.05 7.10 6.93 7.01 6.82 98,600
Nov 14, 2023 6.89 7.16 6.87 6.97 6.79 112,800
Nov 13, 2023 6.83 6.83 6.76 6.80 6.62 44,700
Nov 10, 2023 6.86 6.86 6.76 6.78 6.60 14,300
Nov 9, 2023 6.86 6.93 6.76 6.79 6.61 58,700
Nov 8, 2023 6.83 6.89 6.77 6.83 6.65 71,300
Nov 7, 2023 6.85 6.85 6.80 6.84 6.66 29,600
Nov 6, 2023 6.97 6.99 6.88 6.90 6.72 67,300
Nov 3, 2023 6.98 6.98 6.91 6.98 6.79 33,900
Nov 2, 2023 6.76 6.93 6.75 6.92 6.74 41,600
Nov 1, 2023 0.04 Dividend
Nov 1, 2023 6.59 6.76 6.57 6.69 6.51 49,000
Oct 31, 2023 6.61 6.71 6.60 6.68 6.47 28,900
Oct 30, 2023 6.54 6.66 6.52 6.60 6.39 24,900
Oct 27, 2023 6.62 6.67 6.53 6.53 6.32 98,700
Oct 26, 2023 6.66 6.68 6.53 6.60 6.39 33,000
Oct 25, 2023 6.51 6.77 6.46 6.72 6.50 96,100
Oct 24, 2023 6.64 6.78 6.57 6.75 6.53 224,600
Oct 23, 2023 6.16 6.21 6.15 6.17 5.97 59,000
Oct 20, 2023 6.31 6.31 6.21 6.21 6.01 23,900
Oct 19, 2023 6.29 6.34 6.26 6.30 6.10 37,400
Oct 18, 2023 6.36 6.40 6.31 6.32 6.12 24,600
Oct 17, 2023 6.40 6.43 6.35 6.38 6.18 35,100
Oct 16, 2023 6.36 6.40 6.32 6.39 6.19 35,700
Oct 13, 2023 6.25 6.32 6.24 6.32 6.12 18,800
Oct 12, 2023 6.26 6.26 6.21 6.25 6.05 37,200
Oct 11, 2023 6.21 6.25 6.18 6.24 6.04 23,500
Oct 10, 2023 6.20 6.24 6.13 6.21 6.01 27,200
Oct 9, 2023 6.10 6.18 6.08 6.16 5.96 26,500
Oct 6, 2023 5.99 6.10 5.91 6.04 5.85 43,900
Oct 5, 2023 5.97 6.01 5.93 5.98 5.79 34,900
Oct 4, 2023 6.01 6.01 5.89 5.97 5.78 27,900
Oct 3, 2023 6.08 6.08 5.97 6.03 5.84 63,500
Oct 2, 2023 0.04 Dividend
Oct 2, 2023 6.22 6.22 6.01 6.09 5.89 44,900
Sep 29, 2023 6.36 6.36 6.22 6.26 6.02 21,200
Sep 28, 2023 6.39 6.41 6.27 6.32 6.08 33,300
Sep 27, 2023 6.34 6.41 6.32 6.36 6.12 38,900
Sep 26, 2023 6.44 6.44 6.32 6.33 6.09 13,800
Sep 25, 2023 6.34 6.52 6.34 6.42 6.18 106,900
Sep 22, 2023 6.39 6.48 6.39 6.39 6.15 100,200
Sep 21, 2023 6.43 6.46 6.38 6.38 6.14 65,700
Sep 20, 2023 6.37 6.46 6.35 6.42 6.18 54,500
Sep 19, 2023 6.40 6.45 6.38 6.41 6.17 49,400
Sep 18, 2023 6.32 6.39 6.32 6.38 6.14 50,000
Sep 15, 2023 6.39 6.40 6.31 6.31 6.07 51,000
Sep 14, 2023 6.36 6.38 6.36 6.38 6.14 35,900
Sep 13, 2023 6.34 6.37 6.31 6.34 6.10 13,200
Sep 12, 2023 6.27 6.36 6.27 6.31 6.07 66,900
Sep 11, 2023 6.35 6.37 6.31 6.31 6.07 21,200
Sep 8, 2023 6.33 6.37 6.29 6.37 6.13 96,900
Sep 7, 2023 6.19 6.29 6.19 6.26 6.02 57,100
Sep 6, 2023 6.35 6.35 6.19 6.21 5.97 33,100
Sep 5, 2023 6.39 6.42 6.31 6.32 6.08 68,900
Sep 1, 2023 0.04 Dividend
Sep 1, 2023 6.43 6.47 6.37 6.38 6.14 32,300
Aug 31, 2023 6.39 6.43 6.39 6.41 6.13 50,300
Aug 30, 2023 6.38 6.42 6.38 6.39 6.11 22,000
Aug 29, 2023 6.34 6.39 6.27 6.38 6.10 41,100
Aug 28, 2023 6.32 6.37 6.30 6.36 6.08 56,400
Aug 25, 2023 6.23 6.32 6.23 6.30 6.03 69,100
Aug 24, 2023 6.23 6.30 6.23 6.25 5.98 34,900
Aug 23, 2023 6.28 6.30 6.22 6.28 6.01 62,100
Aug 22, 2023 6.35 6.35 6.28 6.32 6.04 95,400
Aug 21, 2023 6.30 6.34 6.27 6.34 6.06 133,900
Aug 18, 2023 6.24 6.33 6.24 6.32 6.04 19,000
Aug 17, 2023 6.28 6.31 6.27 6.28 6.01 36,200
Aug 16, 2023 6.26 6.32 6.24 6.24 5.97 38,600
Aug 15, 2023 6.38 6.40 6.27 6.27 6.00 45,300
Aug 14, 2023 6.42 6.43 6.37 6.38 6.10 88,600
Aug 11, 2023 6.37 6.43 6.36 6.43 6.15 82,900
Aug 10, 2023 6.34 6.39 6.33 6.34 6.06 36,600
Aug 9, 2023 6.25 6.35 6.25 6.30 6.03 47,900
Aug 8, 2023 6.25 6.29 6.24 6.27 6.00 60,500
Aug 7, 2023 6.21 6.32 6.21 6.31 6.03 15,900
Aug 4, 2023 6.35 6.36 6.24 6.25 5.98 40,200
Aug 3, 2023 6.29 6.35 6.27 6.30 6.03 21,200
Aug 2, 2023 6.38 6.38 6.26 6.28 6.01 32,300
Aug 1, 2023 0.04 Dividend
Aug 1, 2023 6.38 6.45 6.38 6.40 6.12 85,200
Jul 31, 2023 6.39 6.50 6.39 6.47 6.15 78,300
Jul 28, 2023 6.36 6.42 6.36 6.40 6.08 101,400
Jul 27, 2023 6.38 6.40 6.33 6.35 6.04 45,900
Jul 26, 2023 6.35 6.41 6.35 6.38 6.07 54,700
Jul 25, 2023 6.38 6.42 6.37 6.38 6.07 44,600
Jul 24, 2023 6.29 6.39 6.29 6.38 6.07 127,000
Jul 21, 2023 6.27 6.35 6.26 6.29 5.98 63,500
Jul 20, 2023 6.25 6.27 6.23 6.26 5.95 79,100
Jul 19, 2023 6.19 6.24 6.16 6.20 5.89 83,300
Jul 18, 2023 6.10 6.22 6.10 6.16 5.86 76,800
Jul 17, 2023 6.07 6.15 6.03 6.08 5.78 200,900
Jul 14, 2023 6.16 6.18 6.04 6.06 5.76 116,700
Jul 13, 2023 6.17 6.22 6.14 6.14 5.84 78,600
Jul 12, 2023 6.14 6.16 6.11 6.16 5.86 37,100
Jul 11, 2023 6.05 6.10 6.03 6.10 5.80 25,400
Jul 10, 2023 5.98 6.02 5.98 6.00 5.70 13,000
Jul 7, 2023 5.91 6.04 5.90 5.99 5.70 87,900
Jul 6, 2023 6.05 6.05 5.93 5.95 5.66 38,300
Jul 5, 2023 6.03 6.08 6.00 6.03 5.73 72,300
Jul 3, 2023 0.04 Dividend
Jul 3, 2023 6.05 6.08 6.02 6.06 5.76 52,400
Jun 30, 2023 6.01 6.10 6.01 6.02 5.69 74,900
Jun 29, 2023 5.97 6.02 5.88 5.98 5.65 66,600
Jun 28, 2023 5.92 5.93 5.88 5.93 5.60 37,100
Jun 27, 2023 5.85 5.90 5.81 5.88 5.56 36,500
Jun 26, 2023 5.81 5.85 5.78 5.83 5.51 67,500
Jun 23, 2023 5.75 5.81 5.73 5.74 5.42 35,500
Jun 22, 2023 5.88 5.88 5.76 5.78 5.46 34,600
Jun 21, 2023 5.83 5.90 5.82 5.82 5.50 26,300
Jun 20, 2023 5.87 5.92 5.83 5.84 5.52 78,400
Jun 16, 2023 5.90 5.95 5.90 5.91 5.58 38,000
Jun 15, 2023 5.90 5.94 5.86 5.89 5.56 142,300
Jun 14, 2023 5.89 5.89 5.79 5.84 5.52 32,100
Jun 13, 2023 5.90 5.91 5.80 5.82 5.50 339,500
Jun 12, 2023 5.84 5.89 5.82 5.83 5.51 32,300
Jun 9, 2023 5.97 5.97 5.91 5.91 5.58 28,200
Jun 8, 2023 6.00 6.00 5.87 5.99 5.66 82,600
Jun 7, 2023 5.87 6.01 5.87 5.97 5.64 78,500
Jun 6, 2023 5.84 5.90 5.84 5.88 5.56 23,700
Jun 5, 2023 5.92 5.92 5.80 5.86 5.54 51,900
Jun 2, 2023 5.83 5.89 5.76 5.87 5.55 59,400
Jun 1, 2023 0.04 Dividend
Jun 1, 2023 5.67 5.77 5.65 5.73 5.41 77,800
May 31, 2023 5.75 5.81 5.73 5.75 5.40 31,700
May 30, 2023 5.83 5.83 5.76 5.80 5.44 61,600
May 26, 2023 5.82 5.88 5.81 5.81 5.45 54,600
May 25, 2023 5.86 5.90 5.76 5.85 5.49 81,300
May 24, 2023 5.94 5.95 5.87 5.89 5.53 32,300
May 23, 2023 6.00 6.00 5.92 5.94 5.57 31,000
May 22, 2023 6.12 6.12 5.92 5.97 5.60 26,700
May 19, 2023 6.00 6.10 5.99 6.02 5.65 23,900
May 18, 2023 5.95 6.01 5.94 6.00 5.63 21,000
May 17, 2023 5.96 6.00 5.91 6.00 5.63 33,500
May 16, 2023 6.10 6.10 5.91 5.92 5.56 32,300
May 15, 2023 5.89 6.09 5.87 6.07 5.70 80,400
May 12, 2023 5.87 5.91 5.81 5.85 5.49 49,500
May 11, 2023 5.91 5.91 5.82 5.85 5.49 40,000
May 10, 2023 5.92 5.94 5.82 5.88 5.52 30,300
May 9, 2023 5.74 5.89 5.73 5.87 5.51 70,900
May 8, 2023 5.92 5.92 5.81 5.82 5.46 31,700
May 5, 2023 5.89 5.89 5.85 5.86 5.50 29,300
May 4, 2023 5.88 5.88 5.72 5.76 5.41 33,200
May 3, 2023 5.85 5.88 5.81 5.83 5.47 13,000
May 2, 2023 6.14 6.14 5.81 5.83 5.47 65,300
May 1, 2023 0.04 Dividend
May 1, 2023 6.00 6.09 5.96 5.97 5.60 50,700
Apr 28, 2023 5.95 6.03 5.95 6.01 5.60 22,900
Apr 27, 2023 5.87 5.97 5.87 5.94 5.54 54,000
Apr 26, 2023 5.99 6.00 5.89 5.90 5.50 53,500
Apr 25, 2023 6.03 6.06 5.97 6.01 5.60 39,500
Apr 24, 2023 6.06 6.09 6.01 6.08 5.67 18,200
Apr 21, 2023 5.99 6.05 5.99 6.04 5.63 28,100
Apr 20, 2023 5.98 6.06 5.98 6.01 5.60 28,100
Apr 19, 2023 6.09 6.13 6.03 6.05 5.64 21,700

Related Tickers

FEI First Trust MLP and Energy Income Fund
9.55
+0.63%
 
FEN First Trust Energy Income and Growth Fund
16.30
+1.16%
 
EVM Eaton Vance California Municipal Bond Fund
9.34
+1.74%
 
ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
8.28
+0.24%
 
GHY PGIM Global High Yield Fund, Inc
11.23
+0.54%
 
DMF BNY Mellon Municipal Income, Inc.
6.58
-0.38%
 
CXE MFS High Income Municipal Trust
3.4800
-0.29%
 
GGT The Gabelli Multimedia Trust Inc.
5.28
+0.19%
 
CMU MFS High Yield Municipal Trust
3.2500
0.00%
 
FGB First Trust Specialty Finance and Financial Opportunities Fund
3.5425
+0.21%