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 29, 2019 5.741 5.795 5.707 5.795 119,251 +0.05(+0.95%)
Nov 27, 2019 5.734 5.741 5.645 5.741 254,597 +0.03(+0.60%)
Nov 26, 2019 5.741 5.741 5.666 5.707 179,250 -0.03(-0.60%)
Nov 25, 2019 5.727 5.782 5.720 5.741 512,223 -0.01(-0.12%)
Nov 22, 2019 5.754 5.789 5.707 5.748 297,908 +0.02(+0.36%)
Nov 21, 2019 5.659 5.727 5.645 5.727 249,680 +0.10(+1.70%)
Nov 20, 2019 5.652 5.669 5.604 5.631 336,227 -0.01(-0.24%)
Nov 19, 2019 5.782 5.799 5.604 5.645 398,431 -0.13(-2.25%)
Nov 18, 2019 5.857 5.857 5.768 5.775 272,370 -0.05(-0.94%)
Nov 15, 2019 5.837 5.884 5.809 5.830 195,777 +0.01(+0.24%)
Nov 14, 2019 5.912 5.932 5.816 5.816 197,892 -0.10(-1.62%)
Nov 13, 2019 5.837 5.912 5.802 5.912 322,818 +0.08(+1.29%)
Nov 12, 2019 5.802 5.871 5.802 5.837 138,498 +0.04(+0.71%)
Nov 11, 2019 5.809 5.837 5.775 5.795 90,762 -0.01(-0.12%)
Nov 08, 2019 5.816 5.823 5.761 5.802 154,368 -0.01(-0.12%)
Nov 07, 2019 5.912 5.912 5.795 5.809 185,859 -0.07(-1.16%)
Nov 06, 2019 5.925 5.925 5.823 5.878 187,185 -0.03(-0.46%)
Nov 05, 2019 5.987 5.987 5.850 5.905 252,880 -0.07(-1.14%)
Nov 04, 2019 5.925 6.035 5.925 5.973 215,127 +0.06(+1.04%)
Nov 01, 2019 5.946 5.966 5.891 5.912 195,484 +0.04(+0.76%)
Oct 31, 2019 5.894 5.894 5.847 5.867 109,640 -0.02(-0.35%)
Oct 30, 2019 5.854 5.889 5.827 5.888 163,411 +0.02(+0.35%)
Oct 29, 2019 5.881 5.881 5.813 5.867 129,668 +0.01(+0.12%)
Oct 28, 2019 5.949 5.955 5.860 5.860 197,649 -0.07(-1.14%)
Oct 25, 2019 5.894 5.928 5.867 5.928 112,470 +0.05(+0.92%)
Oct 24, 2019 5.949 5.949 5.827 5.874 230,176 -0.02(-0.34%)
Oct 23, 2019 5.949 5.949 5.881 5.894 73,161 -0.01(-0.11%)
Oct 22, 2019 5.935 5.942 5.894 5.901 130,422 +0.01(+0.12%)
Oct 21, 2019 5.935 5.985 5.881 5.894 158,636 -0.04(-0.68%)
Oct 18, 2019 5.894 5.942 5.860 5.935 105,385 +0.08(+1.39%)
Oct 17, 2019 5.874 5.894 5.850 5.854 62,772 -0.01(-0.12%)
Oct 16, 2019 5.928 5.942 5.829 5.860 166,296 -0.06(-1.03%)
Oct 15, 2019 5.982 5.982 5.908 5.921 179,554 -0.01(-0.11%)
Oct 14, 2019 5.969 5.976 5.894 5.928 120,358 -0.05(-0.91%)
Oct 11, 2019 6.050 6.064 5.969 5.982 106,418 +0.03(+0.46%)
Oct 10, 2019 5.996 6.006 5.942 5.955 122,693 -0.03(-0.45%)
Oct 09, 2019 6.030 6.084 5.982 5.982 129,013 -0.05(-0.79%)
Oct 08, 2019 6.111 6.111 6.013 6.030 190,336 -0.07(-1.11%)
Oct 07, 2019 6.111 6.111 6.057 6.098 113,525 -0.01(-0.22%)
Oct 04, 2019 6.125 6.188 6.091 6.111 69,371 -0.01(-0.11%)
Oct 03, 2019 6.145 6.145 6.050 6.118 146,062 -0.03(-0.55%)
Oct 02, 2019 6.165 6.179 6.098 6.152 156,558 -0.09(-1.52%)
Oct 01, 2019 6.301 6.301 6.226 6.247 83,797 -0.02(-0.38%)
Sep 30, 2019 6.237 6.270 6.223 6.270 112,503 +0.05(+0.86%)
Sep 27, 2019 6.203 6.217 6.136 6.217 128,112 +0.02(+0.33%)
Sep 26, 2019 6.196 6.200 6.123 6.196 83,658 +0.02(+0.33%)
Sep 25, 2019 6.230 6.230 6.136 6.176 107,233 -0.06(-0.97%)
Sep 24, 2019 6.317 6.324 6.237 6.237 237,348 -0.05(-0.75%)
Sep 23, 2019 6.257 6.284 6.230 6.284 79,324 +0.01(+0.11%)
Sep 20, 2019 6.277 6.291 6.190 6.277 76,183 +0.04(+0.65%)
Sep 19, 2019 6.284 6.284 6.210 6.237 92,016 +0.01(+0.11%)
Sep 18, 2019 6.270 6.277 6.223 6.230 84,426 -0.07(-1.17%)
Sep 17, 2019 6.297 6.311 6.230 6.304 198,623 +0.01(+0.11%)
Sep 16, 2019 6.378 6.378 6.270 6.297 132,278 +0.06(+0.97%)
Sep 13, 2019 6.217 6.237 6.136 6.237 231,971 +0.03(+0.54%)
Sep 12, 2019 6.257 6.277 6.190 6.203 135,138 -0.05(-0.86%)
Sep 11, 2019 6.250 6.264 6.223 6.257 211,834 +0.03(+0.43%)
Sep 10, 2019 6.170 6.237 6.163 6.230 145,999 +0.07(+1.20%)
Sep 09, 2019 6.075 6.163 6.075 6.156 150,808 +0.09(+1.44%)
Sep 06, 2019 6.136 6.136 6.028 6.069 141,504 -0.05(-0.88%)
Sep 05, 2019 6.116 6.163 6.082 6.123 291,868 +0.02(+0.33%)
Sep 04, 2019 6.062 6.109 6.055 6.102 129,094 +0.06(+0.95%)
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.