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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	6.909	6.948	6.639	6.788	274,172	+0.12(+1.81%)
Jun 29, 2016	6.822	6.822	6.658	6.668	218,495	-0.02(-0.36%)
Jun 28, 2016	6.194	6.692	6.194	6.692	601,987	+0.57(+9.23%)
Jun 27, 2016	6.281	6.281	6.064	6.127	239,809	-0.19(-3.06%)
Jun 24, 2016	6.310	6.431	6.281	6.320	287,339	-0.16(-2.46%)
Jun 23, 2016	6.421	6.489	6.325	6.479	404,327	+0.17(+2.68%)
Jun 22, 2016	6.354	6.383	6.296	6.310	148,755	-0.01(-0.23%)
Jun 21, 2016	6.238	6.368	6.093	6.325	301,925	+0.12(+1.87%)
Jun 20, 2016	6.310	6.310	6.165	6.209	235,622	+0.00(+0.00%)
Jun 17, 2016	6.146	6.320	6.126	6.209	380,964	+0.12(+1.98%)
Jun 16, 2016	6.122	6.131	5.933	6.088	304,700	-0.04(-0.71%)
Jun 15, 2016	6.011	6.175	5.933	6.131	202,943	+0.11(+1.85%)
Jun 14, 2016	6.040	6.131	5.890	6.020	927,029	-0.08(-1.35%)
Jun 13, 2016	6.146	6.354	6.102	6.102	225,932	-0.13(-2.09%)
Jun 10, 2016	6.436	6.503	6.160	6.233	396,756	-0.31(-4.80%)
Jun 09, 2016	6.455	6.561	6.421	6.547	187,785	+0.02(+0.30%)
Jun 08, 2016	6.489	6.562	6.489	6.528	273,990	+0.05(+0.82%)
Jun 07, 2016	6.436	6.571	6.380	6.474	301,726	+0.11(+1.67%)
Jun 06, 2016	6.460	6.542	6.320	6.368	414,976	+0.03(+0.46%)
Jun 03, 2016	6.416	6.474	6.339	6.339	258,059	-0.05(-0.83%)
Jun 02, 2016	6.315	6.465	6.315	6.392	184,049	+0.00(+0.00%)
Jun 01, 2016	6.262	6.397	6.249	6.392	157,549	+0.12(+1.89%)
May 31, 2016	6.207	6.351	6.207	6.274	191,776	+0.07(+1.08%)
May 27, 2016	6.264	6.207	6.207	6.207	218,032	-0.04(-0.69%)
May 26, 2016	6.341	6.341	6.231	6.250	179,111	-0.00(-0.08%)
May 25, 2016	6.092	6.298	6.015	6.255	296,281	+0.21(+3.41%)
May 24, 2016	6.264	6.341	6.001	6.049	305,376	-0.13(-2.09%)
May 23, 2016	6.168	6.216	6.116	6.178	190,825	+0.09(+1.50%)
May 20, 2016	6.058	6.202	6.029	6.087	236,720	+0.02(+0.40%)
May 19, 2016	5.967	6.101	5.919	6.063	188,419	+0.09(+1.52%)
May 18, 2016	6.216	6.226	5.972	5.972	371,921	-0.20(-3.26%)
May 17, 2016	6.259	6.259	6.140	6.173	308,005	-0.06(-0.92%)
May 16, 2016	5.967	6.257	5.967	6.231	432,095	+0.30(+5.01%)
May 13, 2016	5.814	5.982	5.814	5.934	173,714	+0.12(+2.06%)
May 12, 2016	6.010	6.010	5.809	5.814	220,546	-0.08(-1.30%)
May 11, 2016	5.943	6.025	5.823	5.890	270,053	-0.02(-0.41%)
May 10, 2016	5.929	5.953	5.876	5.914	172,762	+0.09(+1.56%)
May 09, 2016	6.029	6.074	5.761	5.823	224,201	-0.21(-3.42%)
May 06, 2016	6.029	6.092	5.958	6.029	133,393	+0.06(+0.96%)
May 05, 2016	5.962	6.149	5.919	5.972	260,269	+0.14(+2.38%)
May 04, 2016	5.910	5.924	5.790	5.833	140,915	-0.02(-0.33%)
May 03, 2016	6.063	6.063	5.761	5.852	348,294	-0.24(-4.01%)
May 02, 2016	6.317	6.317	6.087	6.097	206,659	-0.15(-2.42%)
Apr 29, 2016	6.152	6.267	6.110	6.248	323,724	+0.14(+2.34%)
Apr 28, 2016	6.100	6.295	6.043	6.105	332,191	-0.00(-0.08%)
Apr 27, 2016	6.110	6.271	6.091	6.110	346,943	+0.05(+0.78%)
Apr 26, 2016	5.900	6.073	5.891	6.062	235,217	+0.19(+3.32%)
Apr 25, 2016	6.281	6.305	5.829	5.867	511,253	-0.37(-5.87%)
Apr 22, 2016	6.167	6.290	6.110	6.233	135,968	+0.18(+2.99%)
Apr 21, 2016	5.991	6.200	5.939	6.053	208,445	+0.06(+1.03%)
Apr 20, 2016	5.767	6.000	5.753	5.991	258,778	+0.19(+3.19%)
Apr 19, 2016	5.720	5.848	5.720	5.805	298,649	+0.10(+1.83%)
Apr 18, 2016	5.468	5.724	5.439	5.701	243,761	+0.21(+3.81%)
Apr 15, 2016	5.596	5.596	5.482	5.492	109,500	-0.08(-1.37%)
Apr 14, 2016	5.682	5.701	5.558	5.568	197,956	-0.04(-0.76%)
Apr 13, 2016	5.658	5.691	5.596	5.610	311,163	-0.04(-0.76%)
Apr 12, 2016	5.549	5.677	5.530	5.653	255,265	+0.16(+2.94%)
Apr 11, 2016	5.530	5.603	5.477	5.492	205,318	-0.01(-0.26%)
Apr 08, 2016	5.629	5.682	5.439	5.506	149,214	-0.02(-0.43%)
Apr 07, 2016	5.487	5.587	5.473	5.530	136,725	-0.02(-0.34%)
Apr 06, 2016	5.758	5.758	5.453	5.549	202,453	+0.17(+3.18%)
Apr 05, 2016	5.511	5.511	5.335	5.377	105,128	-0.03(-0.62%)
Apr 04, 2016	5.534	5.558	5.405	5.411	121,853	-0.15(-2.65%)

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.