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 )

7.760 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, 2022 5.642 5.769 5.570 5.724 168,475 +0.08(+1.44%)
Nov 29, 2022 5.542 5.651 5.542 5.642 102,091 +0.12(+2.13%)
Nov 28, 2022 5.551 5.565 5.497 5.524 96,192 -0.06(-1.13%)
Nov 25, 2022 5.533 5.619 5.533 5.588 40,366 +0.04(+0.65%)
Nov 23, 2022 5.588 5.601 5.515 5.551 93,369 -0.05(-0.81%)
Nov 22, 2022 5.533 5.615 5.479 5.597 148,159 +0.18(+3.34%)
Nov 21, 2022 5.488 5.488 5.352 5.416 275,693 -0.07(-1.32%)
Nov 18, 2022 5.361 5.515 5.361 5.488 74,938 +0.06(+1.17%)
Nov 17, 2022 5.443 5.443 5.370 5.425 83,666 -0.05(-0.83%)
Nov 16, 2022 5.470 5.515 5.434 5.470 197,401 -0.04(-0.66%)
Nov 15, 2022 5.542 5.579 5.470 5.506 219,767 +0.02(+0.33%)
Nov 14, 2022 5.506 5.552 5.479 5.488 75,984 +0.00(+0.00%)
Nov 11, 2022 5.542 5.551 5.465 5.488 79,862 -0.02(-0.33%)
Nov 10, 2022 5.397 5.515 5.397 5.506 79,189 +0.19(+3.58%)
Nov 09, 2022 5.434 5.479 5.311 5.316 127,544 -0.18(-3.29%)
Nov 08, 2022 5.470 5.506 5.425 5.497 130,945 +0.05(+1.00%)
Nov 07, 2022 5.479 5.497 5.425 5.443 34,178 -0.01(-0.18%)
Nov 04, 2022 5.479 5.515 5.361 5.452 53,534 +0.05(+0.85%)
Nov 03, 2022 5.361 5.429 5.352 5.407 55,074 +0.01(+0.17%)
Nov 02, 2022 5.461 5.533 5.370 5.397 110,216 -0.09(-1.65%)
Nov 01, 2022 5.488 5.533 5.488 5.488 58,563 +0.02(+0.29%)
Oct 31, 2022 5.436 5.508 5.400 5.472 34,312 +0.04(+0.83%)
Oct 28, 2022 5.418 5.445 5.355 5.427 51,161 +0.05(+1.00%)
Oct 27, 2022 5.355 5.426 5.355 5.373 45,492 +0.06(+1.19%)
Oct 26, 2022 5.283 5.328 5.267 5.310 80,187 +0.05(+0.85%)
Oct 25, 2022 5.139 5.265 5.139 5.265 62,975 +0.10(+1.92%)
Oct 24, 2022 5.175 5.211 5.164 5.166 68,606 -0.04(-0.69%)
Oct 21, 2022 5.094 5.203 5.058 5.202 67,558 +0.11(+2.12%)
Oct 20, 2022 5.157 5.175 5.089 5.094 22,006 -0.04(-0.70%)
Oct 19, 2022 5.166 5.166 5.130 5.130 23,267 -0.04(-0.70%)
Oct 18, 2022 5.157 5.256 5.121 5.166 50,441 +0.06(+1.23%)
Oct 17, 2022 5.139 5.161 5.067 5.103 86,376 +0.06(+1.25%)
Oct 14, 2022 5.112 5.112 4.995 5.040 104,130 -0.05(-0.88%)
Oct 13, 2022 4.860 5.094 4.860 5.085 69,626 +0.16(+3.29%)
Oct 12, 2022 4.986 4.986 4.923 4.923 75,279 -0.05(-1.08%)
Oct 11, 2022 4.932 5.049 4.887 4.977 80,846 +0.03(+0.55%)
Oct 10, 2022 5.022 5.094 4.932 4.950 76,760 -0.08(-1.61%)
Oct 07, 2022 5.067 5.112 4.995 5.031 95,680 -0.05(-1.06%)
Oct 06, 2022 5.112 5.175 5.068 5.085 59,257 -0.04(-0.88%)
Oct 05, 2022 5.193 5.202 5.094 5.130 235,137 -0.06(-1.21%)
Oct 04, 2022 5.121 5.256 5.121 5.193 72,018 +0.13(+2.67%)
Oct 03, 2022 5.013 5.103 5.013 5.058 100,354 +0.16(+3.26%)
Sep 30, 2022 4.889 4.961 4.881 4.898 133,677 +0.00(+0.00%)
Sep 29, 2022 5.015 5.015 4.845 4.898 255,105 -0.11(-2.14%)
Sep 28, 2022 4.845 5.050 4.845 5.006 278,197 +0.17(+3.51%)
Sep 27, 2022 4.889 4.952 4.800 4.836 104,422 +0.03(+0.56%)
Sep 26, 2022 4.916 4.979 4.782 4.809 220,762 -0.21(-4.10%)
Sep 23, 2022 5.327 5.355 4.988 5.015 177,887 -0.34(-6.34%)
Sep 22, 2022 5.515 5.515 5.336 5.354 104,281 -0.13(-2.44%)
Sep 21, 2022 5.551 5.622 5.488 5.488 76,661 -0.02(-0.32%)
Sep 20, 2022 5.631 5.631 5.497 5.506 97,817 -0.12(-2.07%)
Sep 19, 2022 5.462 5.649 5.453 5.622 66,439 +0.11(+1.94%)
Sep 16, 2022 5.605 5.605 5.497 5.515 66,108 -0.12(-2.06%)
Sep 15, 2022 5.658 5.721 5.614 5.631 49,011 -0.05(-0.94%)
Sep 14, 2022 5.676 5.712 5.649 5.685 34,599 +0.09(+1.60%)
Sep 13, 2022 5.703 5.748 5.574 5.596 43,518 -0.13(-2.19%)
Sep 12, 2022 5.721 5.783 5.685 5.721 56,636 +0.04(+0.79%)
Sep 09, 2022 5.596 5.685 5.596 5.676 42,870 +0.15(+2.75%)
Sep 08, 2022 5.560 5.560 5.506 5.524 64,842 -0.02(-0.32%)
Sep 07, 2022 5.506 5.577 5.479 5.542 72,605 -0.04(-0.64%)
Sep 06, 2022 5.614 5.631 5.560 5.578 39,657 +0.03(+0.48%)
Sep 02, 2022 5.578 5.627 5.524 5.551 41,469 +0.04(+0.81%)
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.