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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	5.046	5.116	5.020	5.072	68,919	+0.00(+0.00%)
Jun 29, 2022	5.195	5.248	5.050	5.072	147,298	-0.07(-1.37%)
Jun 28, 2022	5.160	5.186	5.081	5.142	100,110	+0.11(+2.09%)
Jun 27, 2022	4.967	5.052	4.967	5.037	98,905	+0.11(+2.14%)
Jun 24, 2022	4.862	4.949	4.862	4.932	128,906	+0.07(+1.44%)
Jun 23, 2022	4.932	5.002	4.748	4.862	160,569	-0.05(-1.07%)
Jun 22, 2022	4.967	5.002	4.914	4.914	134,566	-0.11(-2.10%)
Jun 21, 2022	4.879	5.090	4.879	5.020	108,803	+0.19(+4.00%)
Jun 17, 2022	4.941	4.993	4.721	4.827	165,634	-0.17(-3.34%)
Jun 16, 2022	5.090	5.151	4.968	4.993	187,552	-0.23(-4.37%)
Jun 15, 2022	5.371	5.371	5.160	5.221	165,475	-0.03(-0.50%)
Jun 14, 2022	5.450	5.546	5.213	5.248	113,112	-0.16(-2.92%)
Jun 13, 2022	5.660	5.660	5.353	5.406	188,261	-0.34(-5.95%)
Jun 10, 2022	5.827	5.827	5.651	5.748	158,791	-0.04(-0.61%)
Jun 09, 2022	5.792	5.827	5.766	5.783	104,493	-0.05(-0.90%)
Jun 08, 2022	5.853	5.853	5.792	5.836	99,382	-0.02(-0.30%)
Jun 07, 2022	5.739	5.862	5.739	5.853	67,618	+0.08(+1.37%)
Jun 06, 2022	5.809	5.809	5.730	5.774	80,032	+0.01(+0.15%)
Jun 03, 2022	5.792	5.792	5.730	5.766	88,279	-0.01(-0.15%)
Jun 02, 2022	5.730	5.836	5.651	5.774	127,792	+0.06(+1.08%)
Jun 01, 2022	5.748	5.748	5.608	5.713	117,071	+0.09(+1.52%)
May 31, 2022	5.662	5.706	5.627	5.627	185,837	-0.01(-0.15%)
May 27, 2022	5.531	5.671	5.531	5.636	82,863	+0.05(+0.94%)
May 26, 2022	5.549	5.654	5.549	5.584	78,299	+0.06(+1.11%)
May 25, 2022	5.427	5.576	5.427	5.523	50,841	+0.08(+1.44%)
May 24, 2022	5.392	5.453	5.387	5.444	96,255	+0.03(+0.65%)
May 23, 2022	5.418	5.501	5.409	5.409	85,182	+0.02(+0.32%)
May 20, 2022	5.462	5.470	5.322	5.392	84,067	-0.01(-0.16%)
May 19, 2022	5.305	5.427	5.287	5.401	127,056	-0.01(-0.16%)
May 18, 2022	5.470	5.487	5.370	5.409	130,316	-0.04(-0.80%)
May 17, 2022	5.418	5.470	5.374	5.453	62,564	+0.09(+1.63%)
May 16, 2022	5.305	5.392	5.296	5.366	98,826	+0.09(+1.65%)
May 13, 2022	5.174	5.278	5.161	5.278	74,964	+0.17(+3.42%)
May 12, 2022	5.147	5.174	5.069	5.104	173,495	-0.07(-1.35%)
May 11, 2022	5.235	5.383	5.165	5.174	106,348	-0.03(-0.50%)
May 10, 2022	5.305	5.322	5.117	5.200	181,717	-0.04(-0.83%)
May 09, 2022	5.409	5.409	5.217	5.243	204,105	-0.19(-3.53%)
May 06, 2022	5.427	5.453	5.366	5.435	94,341	+0.02(+0.32%)
May 05, 2022	5.549	5.549	5.357	5.418	102,255	-0.10(-1.90%)
May 04, 2022	5.427	5.531	5.383	5.523	157,853	+0.15(+2.76%)
May 03, 2022	5.191	5.401	5.191	5.374	117,831	+0.14(+2.67%)
May 02, 2022	5.278	5.291	5.095	5.235	210,967	-0.05(-0.87%)
Apr 29, 2022	5.445	5.445	5.272	5.281	132,323	-0.16(-3.03%)
Apr 28, 2022	5.454	5.497	5.341	5.445	89,241	+0.05(+0.96%)
Apr 27, 2022	5.428	5.437	5.281	5.393	64,305	+0.04(+0.81%)
Apr 26, 2022	5.393	5.463	5.333	5.350	107,511	-0.03(-0.64%)
Apr 25, 2022	5.541	5.541	5.237	5.385	367,756	-0.23(-4.02%)
Apr 22, 2022	5.697	5.714	5.601	5.610	120,617	-0.13(-2.27%)
Apr 21, 2022	5.801	5.879	5.731	5.740	115,790	-0.06(-1.05%)
Apr 20, 2022	5.671	5.815	5.671	5.801	72,845	+0.13(+2.29%)
Apr 19, 2022	5.636	5.714	5.593	5.671	97,754	+0.03(+0.62%)
Apr 18, 2022	5.532	5.662	5.532	5.636	203,927	+0.00(+0.00%)
Apr 14, 2022	5.610	5.671	5.558	5.636	82,455	+0.03(+0.46%)
Apr 13, 2022	5.541	5.610	5.522	5.610	138,535	+0.07(+1.25%)
Apr 12, 2022	5.515	5.567	5.489	5.541	98,477	+0.10(+1.75%)
Apr 11, 2022	5.515	5.529	5.445	5.445	123,680	-0.08(-1.41%)
Apr 08, 2022	5.419	5.549	5.419	5.523	211,298	+0.04(+0.79%)
Apr 07, 2022	5.506	5.506	5.428	5.480	81,111	-0.01(-0.16%)
Apr 06, 2022	5.471	5.515	5.445	5.489	78,189	+0.02(+0.32%)
Apr 05, 2022	5.506	5.567	5.463	5.471	125,996	-0.03(-0.63%)
Apr 04, 2022	5.515	5.515	5.454	5.506	74,800	+0.01(+0.16%)

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.