First Trust New Opportunities MLP & Energy Fund (NY: FPL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	5.587	5.650	5.543	5.593	264,454	-0.01(-0.22%)
Jan 30, 2019	5.549	5.637	5.543	5.606	151,078	+0.08(+1.37%)
Jan 29, 2019	5.505	5.556	5.474	5.530	136,656	+0.06(+1.03%)
Jan 28, 2019	5.461	5.493	5.423	5.474	120,450	-0.02(-0.34%)
Jan 25, 2019	5.486	5.505	5.467	5.493	207,892	+0.04(+0.81%)
Jan 24, 2019	5.379	5.472	5.379	5.449	207,581	+0.06(+1.05%)
Jan 23, 2019	5.449	5.449	5.361	5.392	116,923	-0.02(-0.35%)
Jan 22, 2019	5.480	5.480	5.386	5.411	296,399	-0.08(-1.49%)
Jan 18, 2019	5.449	5.499	5.436	5.493	273,534	+0.08(+1.39%)
Jan 17, 2019	5.373	5.421	5.365	5.417	227,311	+0.04(+0.82%)
Jan 16, 2019	5.304	5.379	5.304	5.373	213,215	+0.06(+1.07%)
Jan 15, 2019	5.285	5.335	5.272	5.316	244,159	+0.08(+1.44%)
Jan 14, 2019	5.260	5.279	5.197	5.241	196,531	-0.04(-0.72%)
Jan 11, 2019	5.310	5.329	5.266	5.279	284,978	-0.01(-0.12%)
Jan 10, 2019	5.342	5.363	5.285	5.285	498,115	-0.09(-1.64%)
Jan 09, 2019	5.417	5.430	5.373	5.373	277,102	+0.01(+0.12%)
Jan 08, 2019	5.254	5.389	5.254	5.367	293,996	+0.16(+3.14%)
Jan 07, 2019	5.077	5.222	5.071	5.203	270,401	+0.19(+3.76%)
Jan 04, 2019	4.914	5.059	4.901	5.014	369,851	+0.19(+3.91%)
Jan 03, 2019	4.775	4.845	4.738	4.826	292,270	+0.06(+1.19%)
Jan 02, 2019	4.675	4.838	4.606	4.769	439,041	+0.07(+1.54%)
Dec 31, 2018	4.585	4.715	4.566	4.697	1,122,790	+0.14(+3.15%)
Dec 28, 2018	4.516	4.610	4.448	4.553	671,041	+0.06(+1.39%)
Dec 27, 2018	4.522	4.522	4.379	4.491	744,504	-0.04(-0.83%)
Dec 26, 2018	4.367	4.547	4.320	4.529	941,655	+0.18(+4.15%)
Dec 24, 2018	4.448	4.454	4.339	4.348	383,521	-0.12(-2.65%)
Dec 21, 2018	4.541	4.603	4.466	4.466	619,830	-0.08(-1.78%)
Dec 20, 2018	4.659	4.672	4.491	4.547	733,478	-0.12(-2.54%)
Dec 19, 2018	4.697	4.828	4.666	4.666	587,440	-0.01(-0.27%)
Dec 18, 2018	4.815	4.852	4.666	4.678	437,774	-0.15(-3.10%)
Dec 17, 2018	5.014	5.021	4.803	4.828	913,547	-0.20(-3.97%)
Dec 14, 2018	5.008	5.089	5.002	5.027	374,049	-0.05(-0.98%)
Dec 13, 2018	5.014	5.103	5.014	5.077	469,802	+0.04(+0.87%)
Dec 12, 2018	5.021	5.087	5.021	5.033	474,479	+0.02(+0.44%)
Dec 11, 2018	5.027	5.046	4.990	5.011	427,340	+0.02(+0.44%)
Dec 10, 2018	4.996	5.033	4.933	4.990	437,583	-0.04(-0.74%)
Dec 07, 2018	5.120	5.151	5.014	5.027	714,065	-0.02(-0.49%)
Dec 06, 2018	5.120	5.133	4.958	5.052	1,120,920	-0.14(-2.76%)
Dec 04, 2018	5.320	5.326	5.176	5.195	247,225	-0.14(-2.57%)
Dec 03, 2018	5.345	5.357	5.320	5.332	304,527	+0.08(+1.60%)
Nov 30, 2018	5.205	5.273	5.131	5.248	417,546	+0.04(+0.83%)
Nov 29, 2018	5.155	5.251	5.155	5.205	369,271	+0.04(+0.72%)
Nov 28, 2018	5.149	5.180	5.112	5.168	189,881	+0.04(+0.72%)
Nov 27, 2018	5.168	5.186	5.118	5.131	177,122	-0.04(-0.72%)
Nov 26, 2018	5.174	5.230	5.162	5.168	179,587	+0.02(+0.36%)
Nov 23, 2018	5.137	5.180	5.106	5.149	72,398	-0.05(-0.95%)
Nov 21, 2018		5.199	5.199	5.199	0	+0.07(+1.45%)
Nov 20, 2018	5.291	5.291	5.096	5.125	375,210	-0.17(-3.15%)
Nov 19, 2018	5.291	5.384	5.291	5.291	162,532	-0.06(-1.04%)
Nov 16, 2018	5.372	5.415	5.341	5.347	108,030	+0.00(+0.00%)
Nov 15, 2018	5.328	5.365	5.309	5.347	141,807	+0.04(+0.70%)
Nov 14, 2018	5.372	5.378	5.291	5.310	212,072	-0.02(-0.35%)
Nov 13, 2018	5.353	5.436	5.291	5.328	242,630	-0.06(-1.03%)
Nov 12, 2018	5.495	5.495	5.384	5.384	131,543	-0.07(-1.36%)
Nov 09, 2018	5.470	5.476	5.421	5.458	204,886	-0.06(-1.12%)
Nov 08, 2018	5.489	5.538	5.489	5.520	246,441	+0.01(+0.22%)
Nov 07, 2018	5.421	5.507	5.415	5.507	200,375	+0.11(+2.06%)
Nov 06, 2018	5.347	5.396	5.328	5.396	257,740	+0.08(+1.51%)
Nov 05, 2018	5.285	5.365	5.279	5.316	185,563	+0.05(+0.94%)
Nov 02, 2018	5.396	5.396	5.230	5.267	225,941	-0.09(-1.73%)

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.