Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.456 6.652 6.426 6.542 586,854 +0.28(+4.41%)
Nov 29, 2016 6.205 6.276 6.161 6.265 273,758 -0.02(-0.32%)
Nov 28, 2016 6.386 6.416 6.281 6.286 148,354 -0.12(-1.81%)
Nov 25, 2016 6.401 6.431 6.366 6.401 32,387 +0.00(+0.00%)
Nov 23, 2016 6.401 6.401 6.401 0 +0.04(+0.63%)
Nov 22, 2016 6.431 6.456 6.185 6.361 625,622 +0.02(+0.24%)
Nov 21, 2016 6.326 6.346 6.230 6.346 149,933 +0.14(+2.18%)
Nov 18, 2016 6.245 6.245 6.165 6.210 138,383 +0.00(+0.00%)
Nov 17, 2016 6.311 6.391 6.195 6.210 182,121 -0.08(-1.28%)
Nov 16, 2016 6.230 6.351 6.205 6.291 205,334 +0.07(+1.13%)
Nov 15, 2016 6.155 6.281 6.100 6.220 200,934 +0.13(+2.06%)
Nov 14, 2016 6.070 6.120 5.949 6.095 293,081 -0.06(-0.90%)
Nov 11, 2016 6.250 6.250 6.029 6.150 202,769 -0.12(-1.92%)
Nov 10, 2016 6.110 6.331 6.110 6.270 248,041 +0.16(+2.63%)
Nov 09, 2016 5.778 6.170 5.482 6.110 496,107 +0.17(+2.79%)
Nov 08, 2016 5.954 5.984 5.874 5.944 199,532 -0.02(-0.34%)
Nov 07, 2016 5.954 6.014 5.954 5.964 75,220 +0.05(+0.85%)
Nov 04, 2016 6.029 6.029 5.889 5.914 251,564 -0.08(-1.34%)
Nov 03, 2016 6.080 6.110 5.964 5.994 175,444 -0.10(-1.67%)
Nov 02, 2016 6.230 6.251 6.090 6.096 197,990 -0.17(-2.78%)
Nov 01, 2016 6.396 6.426 6.255 6.270 120,544 -0.11(-1.69%)
Oct 31, 2016 6.448 6.448 6.369 6.379 103,394 -0.08(-1.24%)
Oct 28, 2016 6.478 6.523 6.458 6.458 110,787 -0.03(-0.46%)
Oct 27, 2016 6.528 6.578 6.488 6.488 116,376 -0.04(-0.69%)
Oct 26, 2016 6.523 6.593 6.493 6.533 238,121 -0.07(-1.06%)
Oct 25, 2016 6.643 6.712 6.573 6.603 137,268 -0.10(-1.49%)
Oct 24, 2016 6.608 6.722 6.608 6.702 154,452 +0.10(+1.51%)
Oct 21, 2016 6.578 6.653 6.557 6.603 149,583 +0.05(+0.84%)
Oct 20, 2016 6.513 6.598 6.478 6.548 141,817 +0.00(+0.08%)
Oct 19, 2016 6.488 6.568 6.458 6.543 114,129 +0.09(+1.47%)
Oct 18, 2016 6.403 6.478 6.364 6.448 151,835 +0.07(+1.09%)
Oct 17, 2016 6.528 6.533 6.294 6.379 318,831 -0.12(-1.92%)
Oct 14, 2016 6.498 6.543 6.438 6.503 51,288 +0.00(+0.00%)
Oct 13, 2016 6.523 6.523 6.448 6.503 139,732 -0.03(-0.46%)
Oct 12, 2016 6.563 6.568 6.498 6.533 64,749 -0.01(-0.23%)
Oct 11, 2016 6.653 6.653 6.483 6.548 201,149 -0.07(-1.02%)
Oct 10, 2016 6.608 6.638 6.578 6.615 144,171 +0.10(+1.57%)
Oct 07, 2016 6.548 6.568 6.508 6.513 57,242 -0.01(-0.08%)
Oct 06, 2016 6.563 6.563 6.473 6.518 108,939 -0.00(-0.08%)
Oct 05, 2016 6.643 6.653 6.473 6.523 304,381 -0.10(-1.58%)
Oct 04, 2016 6.663 6.712 6.523 6.628 162,384 -0.03(-0.52%)
Oct 03, 2016 6.797 6.797 6.608 6.663 237,818 -0.10(-1.44%)
Sep 30, 2016 6.794 6.829 6.725 6.760 114,994 +0.03(+0.51%)
Sep 29, 2016 6.735 6.859 6.700 6.725 212,807 +0.04(+0.59%)
Sep 28, 2016 6.651 6.710 6.557 6.686 189,539 +0.13(+1.96%)
Sep 27, 2016 6.587 6.601 6.527 6.557 92,524 -0.05(-0.82%)
Sep 26, 2016 6.611 6.730 6.552 6.611 106,878 -0.02(-0.30%)
Sep 23, 2016 6.794 6.794 6.557 6.631 163,575 -0.07(-1.11%)
Sep 22, 2016 6.641 6.710 6.606 6.705 295,601 +0.14(+2.19%)
Sep 21, 2016 6.537 6.566 6.453 6.562 108,235 +0.13(+2.08%)
Sep 20, 2016 6.468 6.498 6.409 6.428 74,134 -0.02(-0.31%)
Sep 19, 2016 6.404 6.493 6.404 6.448 112,328 +0.08(+1.24%)
Sep 16, 2016 6.374 6.384 6.300 6.369 111,253 -0.01(-0.23%)
Sep 15, 2016 6.399 6.414 6.339 6.384 170,368 +0.03(+0.47%)
Sep 14, 2016 6.305 6.414 6.305 6.354 159,324 +0.02(+0.31%)
Sep 13, 2016 6.572 6.572 6.290 6.334 372,795 -0.23(-3.54%)
Sep 12, 2016 6.498 6.646 6.483 6.567 234,947 -0.01(-0.15%)
Sep 09, 2016 6.730 6.735 6.537 6.577 313,275 -0.18(-2.71%)
Sep 08, 2016 6.676 6.789 6.676 6.760 156,402 +0.12(+1.79%)
Sep 07, 2016 6.616 6.676 6.597 6.641 110,905 +0.06(+0.98%)
Sep 06, 2016 6.508 6.606 6.473 6.577 178,230 +0.09(+1.37%)
Sep 02, 2016 6.453 6.488 6.488 6.488 126,189 +0.12(+1.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.