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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	3.230	3.274	3.142	3.157	378,436	-0.05(-1.60%)
Jun 29, 2020	3.186	3.245	3.157	3.208	140,662	+0.04(+1.39%)
Jun 26, 2020	3.245	3.282	3.120	3.164	161,012	-0.11(-3.36%)
Jun 25, 2020	3.237	3.296	3.237	3.274	81,928	-0.02(-0.67%)
Jun 24, 2020	3.377	3.421	3.252	3.296	249,858	-0.10(-2.81%)
Jun 23, 2020	3.560	3.560	3.384	3.392	137,162	-0.11(-3.14%)
Jun 22, 2020	3.487	3.511	3.436	3.502	173,161	+0.01(+0.42%)
Jun 19, 2020	3.597	3.663	3.487	3.487	69,744	-0.07(-1.86%)
Jun 18, 2020	3.516	3.553	3.494	3.553	47,290	+0.04(+1.04%)
Jun 17, 2020	3.575	3.590	3.487	3.516	120,937	-0.07(-2.04%)
Jun 16, 2020	3.685	3.749	3.590	3.590	167,678	+0.04(+1.24%)
Jun 15, 2020	3.370	3.557	3.318	3.546	289,603	+0.10(+2.77%)
Jun 12, 2020	3.458	3.553	3.384	3.450	755,339	+0.10(+2.84%)
Jun 11, 2020	3.612	3.624	3.318	3.355	594,500	-0.51(-13.12%)
Jun 10, 2020	3.861	3.920	3.715	3.861	176,471	-0.04(-0.94%)
Jun 09, 2020	4.001	4.001	3.847	3.898	513,290	-0.18(-4.32%)
Jun 08, 2020	4.045	4.111	3.994	4.074	302,450	+0.18(+4.72%)
Jun 05, 2020	3.817	3.972	3.817	3.891	357,032	+0.16(+4.33%)
Jun 04, 2020	3.612	3.745	3.612	3.729	157,798	+0.07(+2.01%)
Jun 03, 2020	3.634	3.707	3.634	3.656	142,698	+0.04(+1.22%)
Jun 02, 2020	3.663	3.663	3.597	3.612	111,486	+0.00(+0.00%)
Jun 01, 2020	3.649	3.671	3.597	3.612	92,908	-0.07(-1.85%)
May 29, 2020	3.665	3.716	3.541	3.680	361,350	+0.04(+1.20%)
May 28, 2020	3.658	3.658	3.600	3.636	102,962	+0.00(+0.00%)
May 27, 2020	3.585	3.636	3.534	3.636	285,586	+0.10(+2.89%)
May 26, 2020	3.512	3.534	3.425	3.534	125,844	+0.11(+3.19%)
May 22, 2020	3.388	3.439	3.337	3.425	146,022	+0.04(+1.08%)
May 21, 2020	3.366	3.476	3.366	3.388	239,550	-0.01(-0.21%)
May 20, 2020	3.454	3.512	3.366	3.396	325,226	+0.04(+1.30%)
May 19, 2020	3.315	3.374	3.272	3.352	238,894	+0.08(+2.45%)
May 18, 2020	3.170	3.286	3.097	3.272	1,151,612	+0.11(+3.46%)
May 15, 2020	3.170	3.170	3.068	3.162	145,061	+0.07(+2.36%)
May 14, 2020	3.024	3.097	2.893	3.090	153,836	+0.01(+0.24%)
May 13, 2020	3.206	3.250	3.031	3.082	205,838	-0.14(-4.30%)
May 12, 2020	3.243	3.294	3.221	3.221	184,931	+0.01(+0.23%)
May 11, 2020	3.243	3.261	3.195	3.213	67,428	-0.07(-2.22%)
May 08, 2020	3.221	3.286	3.192	3.286	145,885	+0.11(+3.44%)
May 07, 2020	3.221	3.272	3.177	3.177	92,313	-0.01(-0.46%)
May 06, 2020	3.286	3.335	3.192	3.192	152,140	-0.10(-3.10%)
May 05, 2020	3.403	3.410	3.286	3.294	207,671	+0.01(+0.22%)
May 04, 2020	3.031	3.294	2.973	3.286	201,628	+0.00(+0.00%)
May 01, 2020	3.432	3.432	3.250	3.286	140,258	-0.12(-3.48%)
Apr 30, 2020	3.614	3.614	3.354	3.405	219,989	-0.06(-1.67%)
Apr 29, 2020	3.246	3.535	3.238	3.462	285,655	+0.30(+9.36%)
Apr 28, 2020	3.123	3.238	3.123	3.166	154,942	+0.05(+1.62%)
Apr 27, 2020	3.087	3.141	3.022	3.115	218,517	+0.01(+0.23%)
Apr 24, 2020	3.144	3.173	3.079	3.108	258,835	+0.03(+0.94%)
Apr 23, 2020	3.022	3.115	3.019	3.079	283,595	+0.07(+2.40%)
Apr 22, 2020	2.935	3.043	2.834	3.007	489,128	+0.13(+4.52%)
Apr 21, 2020	2.747	2.985	2.682	2.877	618,877	-0.04(-1.24%)
Apr 20, 2020	2.826	3.050	2.826	2.913	226,904	-0.09(-2.89%)
Apr 17, 2020	2.971	3.007	2.841	3.000	373,242	+0.05(+1.72%)
Apr 16, 2020	3.022	3.087	2.862	2.949	390,409	-0.07(-2.39%)
Apr 15, 2020	3.029	3.058	2.913	3.022	322,963	-0.06(-1.88%)
Apr 14, 2020	2.964	3.079	2.920	3.079	284,641	+0.17(+5.97%)
Apr 13, 2020	3.065	3.065	2.899	2.906	315,502	+0.01(+0.25%)
Apr 09, 2020	2.935	3.105	2.797	2.899	301,859	+0.14(+5.25%)
Apr 08, 2020	2.711	2.790	2.696	2.754	161,469	+0.08(+2.97%)
Apr 07, 2020	2.675	2.848	2.675	2.675	352,810	+0.07(+2.78%)
Apr 06, 2020	2.617	2.653	2.494	2.602	306,214	+0.02(+0.84%)
Apr 03, 2020	2.747	2.761	2.429	2.581	530,812	-0.08(-2.99%)
Apr 02, 2020	2.458	2.812	2.458	2.660	586,447	+0.24(+9.85%)

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.