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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	8.001	8.282	8.001	8.278	424,901	+0.28(+3.52%)
Sep 29, 2014	7.904	8.014	7.904	7.996	298,022	+0.01(+0.17%)
Sep 26, 2014	7.860	7.996	7.804	7.983	245,095	+0.13(+1.62%)
Sep 25, 2014	7.957	7.974	7.855	7.855	322,058	-0.10(-1.27%)
Sep 24, 2014	7.891	7.996	7.833	7.957	379,230	+0.05(+0.67%)
Sep 23, 2014	8.049	8.062	7.904	7.904	319,627	-0.13(-1.64%)
Sep 22, 2014	8.023	8.049	7.913	8.036	583,442	+0.00(+0.00%)
Sep 19, 2014	8.032	8.093	8.005	8.036	311,376	+0.02(+0.22%)
Sep 18, 2014	8.014	8.089	7.992	8.018	443,236	+0.00(+0.06%)
Sep 17, 2014	8.045	8.053	7.992	8.014	265,771	+0.04(+0.48%)
Sep 16, 2014	7.864	8.053	7.864	7.976	327,505	+0.06(+0.80%)
Sep 15, 2014	8.027	8.071	7.807	7.913	514,641	-0.10(-1.26%)
Sep 12, 2014	8.256	8.348	7.961	8.014	687,912	-0.30(-3.65%)
Sep 11, 2014	8.397	8.406	8.282	8.318	197,890	-0.06(-0.74%)
Sep 10, 2014	8.406	8.441	8.348	8.379	207,754	-0.02(-0.21%)
Sep 09, 2014	8.529	8.542	8.375	8.397	160,965	-0.11(-1.29%)
Sep 08, 2014	8.472	8.516	8.472	8.507	255,123	+0.04(+0.42%)
Sep 05, 2014	8.380	8.489	8.348	8.472	117,126	+0.08(+1.00%)
Sep 04, 2014	8.498	8.498	8.370	8.388	128,280	-0.09(-1.01%)
Sep 03, 2014	8.432	8.480	8.397	8.474	85,086	+0.04(+0.50%)
Sep 02, 2014	8.494	8.494	8.457	8.432	125,931	-0.06(-0.67%)
Aug 29, 2014	8.582	8.489	8.489	8.489	282,675	-0.08(-0.92%)
Aug 28, 2014	8.568	8.630	8.490	8.568	205,975	+0.04(+0.41%)
Aug 27, 2014	8.450	8.538	8.439	8.533	219,543	+0.08(+0.99%)
Aug 26, 2014	8.485	8.507	8.401	8.450	337,190	+0.01(+0.10%)
Aug 25, 2014	8.419	8.538	8.384	8.441	187,899	-0.00(-0.05%)
Aug 22, 2014	8.494	8.494	8.375	8.445	210,608	-0.04(-0.42%)
Aug 21, 2014	8.546	8.546	8.441	8.480	169,809	-0.01(-0.10%)
Aug 20, 2014	8.520	8.529	8.441	8.489	241,746	+0.05(+0.57%)
Aug 19, 2014	8.511	8.511	8.436	8.441	236,976	-0.06(-0.72%)
Aug 18, 2014	8.582	8.582	8.397	8.502	374,735	-0.01(-0.16%)
Aug 15, 2014	8.494	8.520	8.494	8.516	117,194	+0.08(+0.98%)
Aug 14, 2014	8.472	8.494	8.366	8.433	100,342	+0.02(+0.27%)
Aug 13, 2014	8.357	8.450	8.275	8.410	196,818	+0.13(+1.54%)
Aug 12, 2014	8.362	8.472	8.238	8.282	194,264	-0.07(-0.79%)
Aug 11, 2014	8.357	8.802	8.340	8.348	219,436	+0.26(+3.15%)
Aug 08, 2014	8.009	8.133	7.996	8.093	184,091	+0.10(+1.27%)
Aug 07, 2014	8.036	8.111	7.992	7.992	153,046	-0.06(-0.77%)
Aug 06, 2014	8.097	8.146	7.957	8.054	236,749	-0.01(-0.10%)
Aug 05, 2014	8.296	8.296	8.062	8.062	240,412	-0.26(-3.07%)
Aug 04, 2014	8.432	8.484	8.278	8.318	149,986	-0.11(-1.31%)
Aug 01, 2014	8.454	8.472	8.397	8.428	44,275	-0.11(-1.34%)
Jul 31, 2014	8.458	8.626	8.234	8.542	280,984	+0.01(+0.15%)
Jul 30, 2014	8.652	8.652	8.485	8.529	161,388	-0.04(-0.51%)
Jul 29, 2014	8.595	8.643	8.516	8.573	224,147	+0.00(+0.00%)
Jul 28, 2014	8.577	8.639	8.480	8.573	227,180	-0.00(-0.04%)
Jul 25, 2014	8.670	8.670	8.546	8.577	190,165	-0.08(-0.97%)
Jul 24, 2014	8.692	8.692	8.582	8.661	250,351	-0.02(-0.25%)
Jul 23, 2014	8.784	8.784	8.678	8.683	167,814	-0.02(-0.25%)
Jul 22, 2014	8.758	8.797	8.648	8.705	117,087	-0.04(-0.45%)
Jul 21, 2014	8.749	8.802	8.671	8.744	225,326	+0.07(+0.81%)
Jul 18, 2014	8.736	8.797	8.595	8.674	88,074	+0.00(+0.05%)
Jul 17, 2014	8.621	8.758	8.621	8.670	115,744	+0.00(+0.04%)
Jul 16, 2014	8.687	8.753	8.642	8.666	161,433	+0.02(+0.22%)
Jul 15, 2014	8.749	8.758	8.628	8.648	91,190	-0.07(-0.76%)
Jul 14, 2014	8.744	8.788	8.648	8.714	121,075	-0.03(-0.30%)
Jul 11, 2014	8.670	8.780	8.612	8.740	150,404	+0.13(+1.48%)
Jul 10, 2014	8.744	8.758	8.546	8.612	179,669	-0.13(-1.51%)
Jul 09, 2014	8.736	8.793	8.598	8.744	252,301	+0.16(+1.90%)
Jul 08, 2014	8.670	8.670	8.520	8.582	216,412	+0.01(+0.12%)
Jul 07, 2014	8.538	8.612	8.489	8.571	142,741	-0.01(-0.07%)
Jul 03, 2014	8.670	8.577	8.577	8.577	52,944	-0.10(-1.17%)
Jul 02, 2014	8.621	8.802	8.621	8.678	113,392	+0.01(+0.10%)

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.