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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.406	8.472	8.370	8.451	204,700	-0.02(-0.25%)
May 29, 2014	8.362	8.478	8.318	8.472	279,255	+0.10(+1.18%)
May 28, 2014	8.410	8.467	8.300	8.372	384,208	-0.03(-0.39%)
May 27, 2014	8.516	8.595	8.392	8.406	239,592	-0.11(-1.29%)
May 23, 2014	8.621	8.516	8.516	8.516	210,643	+0.06(+0.67%)
May 22, 2014	8.494	8.494	8.441	8.459	78,178	-0.01(-0.15%)
May 21, 2014	8.639	8.674	8.467	8.472	257,950	-0.10(-1.18%)
May 20, 2014	8.612	8.700	8.516	8.573	206,548	-0.09(-1.02%)
May 19, 2014	8.458	8.705	8.443	8.661	396,436	+0.21(+2.45%)
May 16, 2014	8.476	8.538	8.419	8.454	107,746	-0.02(-0.21%)
May 15, 2014	8.458	8.489	8.450	8.472	171,968	-0.00(-0.05%)
May 14, 2014	8.445	8.531	8.392	8.476	133,543	+0.04(+0.47%)
May 13, 2014	8.560	8.560	8.419	8.436	196,566	-0.14(-1.59%)
May 12, 2014	8.762	8.762	8.573	8.573	261,510	-0.23(-2.60%)
May 09, 2014	8.749	8.802	8.608	8.802	640,193	+0.09(+1.01%)
May 08, 2014	8.753	8.753	8.621	8.714	327,423	-0.03(-0.35%)
May 07, 2014	8.670	8.744	8.670	8.744	198,322	+0.06(+0.71%)
May 06, 2014	8.802	8.802	8.599	8.683	545,254	-0.26(-2.90%)
May 05, 2014	8.912	8.942	8.874	8.942	89,415	+0.03(+0.30%)
May 02, 2014	9.008	9.008	8.854	8.916	67,114	-0.02(-0.20%)
May 01, 2014	8.837	9.132	8.837	8.934	364,939	+0.11(+1.28%)
Apr 30, 2014	8.837	8.837	8.797	8.821	182,121	+0.02(+0.22%)
Apr 29, 2014	8.806	8.841	8.797	8.802	137,924	-0.00(-0.04%)
Apr 28, 2014	8.802	8.858	8.797	8.805	164,717	+0.00(+0.04%)
Apr 25, 2014	8.810	8.810	8.793	8.802	280,025	-0.02(-0.25%)
Apr 24, 2014	8.876	8.885	8.810	8.824	34,802	-0.04(-0.50%)
Apr 23, 2014	8.890	8.890	8.846	8.868	52,994	+0.00(+0.00%)
Apr 22, 2014	8.925	8.929	8.828	8.868	215,074	-0.04(-0.44%)
Apr 21, 2014	9.000	9.000	8.859	8.907	98,270	+0.05(+0.60%)
Apr 17, 2014	8.841	8.854	8.854	8.854	123,159	+0.02(+0.20%)
Apr 16, 2014	8.819	8.841	8.806	8.837	63,631	+0.03(+0.35%)
Apr 15, 2014	8.810	8.810	8.797	8.806	110,770	+0.00(+0.05%)
Apr 14, 2014	8.802	8.832	8.797	8.802	163,985	+0.00(+0.00%)
Apr 11, 2014	8.802	8.850	8.797	8.802	171,518	+0.00(+0.00%)
Apr 10, 2014	8.815	8.815	8.797	8.802	150,133	+0.00(+0.00%)
Apr 09, 2014	8.819	8.819	8.802	8.802	65,163	+0.00(+0.00%)
Apr 08, 2014	8.810	8.854	8.802	8.802	157,243	-0.00(-0.02%)
Apr 07, 2014	8.813	8.850	8.802	8.803	141,835	+0.00(+0.02%)
Apr 04, 2014	8.868	8.868	8.802	8.802	155,141	-0.03(-0.30%)
Apr 03, 2014	8.802	8.890	8.802	8.828	255,589	+0.02(+0.20%)
Apr 02, 2014	8.806	8.815	8.793	8.810	184,631	+0.01(+0.10%)
Apr 01, 2014	8.934	8.934	8.802	8.802	283,877	-0.09(-0.99%)
Mar 31, 2014	8.868	8.934	8.802	8.890	144,096	+0.09(+1.00%)
Mar 28, 2014	8.900	8.900	8.802	8.802	276,076	+0.00(+0.00%)

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.