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 (%)
Jul 31, 2018 6.394 6.507 6.388 6.501 193,706 +0.11(+1.68%)
Jul 30, 2018 6.447 6.465 6.376 6.394 158,028 -0.02(-0.37%)
Jul 27, 2018 6.495 6.495 6.370 6.418 192,468 -0.04(-0.56%)
Jul 26, 2018 6.429 6.477 6.418 6.453 215,765 +0.02(+0.37%)
Jul 25, 2018 6.358 6.429 6.346 6.429 164,775 +0.07(+1.03%)
Jul 24, 2018 6.382 6.394 6.322 6.364 168,878 +0.03(+0.47%)
Jul 23, 2018 6.376 6.405 6.239 6.334 207,887 +0.02(+0.28%)
Jul 20, 2018 6.459 6.459 6.297 6.316 114,935 -0.09(-1.40%)
Jul 19, 2018 6.340 6.435 6.328 6.406 248,289 +0.22(+3.57%)
Jul 18, 2018 6.125 6.215 6.101 6.185 168,097 +0.05(+0.88%)
Jul 17, 2018 6.149 6.161 6.131 6.131 103,946 -0.05(-0.77%)
Jul 16, 2018 6.209 6.209 6.149 6.179 139,359 -0.04(-0.58%)
Jul 13, 2018 6.203 6.227 6.185 6.215 157,938 +0.04(+0.58%)
Jul 12, 2018 6.197 6.215 6.149 6.179 80,376 +0.01(+0.10%)
Jul 11, 2018 6.149 6.179 6.125 6.173 120,147 +0.01(+0.19%)
Jul 10, 2018 6.143 6.184 6.143 6.161 100,438 +0.03(+0.49%)
Jul 09, 2018 6.209 6.209 6.131 6.131 101,824 -0.05(-0.82%)
Jul 06, 2018 6.131 6.203 6.131 6.182 91,319 +0.05(+0.83%)
Jul 05, 2018 6.209 6.232 6.131 6.131 139,599 -0.04(-0.58%)
Jul 03, 2018 6.167 6.167 6.167 0 +0.04(+0.58%)
Jul 02, 2018 6.155 6.155 6.101 6.131 192,857 -0.00(-0.05%)
Jun 29, 2018 6.063 6.164 6.063 6.134 298,391 +0.08(+1.37%)
Jun 28, 2018 6.075 6.104 6.039 6.051 146,921 -0.02(-0.39%)
Jun 27, 2018 6.104 6.110 6.069 6.075 145,068 +0.01(+0.19%)
Jun 26, 2018 6.028 6.087 6.028 6.063 143,354 +0.05(+0.88%)
Jun 25, 2018 6.116 6.116 5.978 6.010 137,463 -0.15(-2.40%)
Jun 22, 2018 6.128 6.158 6.116 6.158 214,855 +0.09(+1.46%)
Jun 21, 2018 6.122 6.134 6.063 6.069 118,460 -0.05(-0.77%)
Jun 20, 2018 6.110 6.116 6.095 6.116 95,405 +0.02(+0.39%)
Jun 19, 2018 6.022 6.128 6.010 6.093 226,182 +0.05(+0.88%)
Jun 18, 2018 6.057 6.087 6.039 6.039 80,046 -0.01(-0.10%)
Jun 15, 2018 6.087 6.010 6.045 198,093 -0.04(-0.68%)
Jun 14, 2018 6.087 6.099 6.069 6.087 101,507 +0.01(+0.19%)
Jun 13, 2018 6.093 6.146 6.057 6.075 220,309 -0.01(-0.10%)
Jun 12, 2018 6.217 6.246 6.081 6.081 338,823 -0.11(-1.81%)
Jun 11, 2018 6.134 6.205 6.099 6.193 104,431 +0.07(+1.16%)
Jun 08, 2018 6.104 6.122 6.075 6.122 85,219 +0.03(+0.49%)
Jun 07, 2018 6.039 6.099 6.039 6.093 183,965 +0.06(+1.08%)
Jun 06, 2018 6.022 6.028 404,696 -0.15(-2.49%)
Jun 05, 2018 6.169 6.187 6.146 6.181 140,592 +0.02(+0.38%)
Jun 04, 2018 6.110 6.199 6.099 6.158 183,750 +0.02(+0.34%)
Jun 01, 2018 6.128 6.158 6.104 6.137 179,687 +0.01(+0.19%)
May 31, 2018 6.108 6.143 6.061 6.125 260,497 +0.06(+0.96%)
May 30, 2018 6.008 6.102 5.985 6.067 307,576 +0.07(+1.17%)
May 29, 2018 5.996 6.043 5.973 5.996 152,341 +0.04(+0.59%)
May 25, 2018 5.961 5.961 5.961 0 -0.26(-4.14%)
May 24, 2018 6.225 6.247 6.184 6.219 121,101 -0.03(-0.47%)
May 23, 2018 6.336 6.341 6.172 6.248 293,262 -0.09(-1.48%)
May 22, 2018 6.353 6.377 6.318 6.342 134,075 +0.00(+0.00%)
May 21, 2018 6.377 6.406 6.336 6.342 186,430 -0.01(-0.18%)
May 18, 2018 6.429 6.429 6.324 6.353 75,319 -0.04(-0.64%)
May 17, 2018 6.441 6.511 6.394 6.394 159,624 -0.04(-0.64%)
May 16, 2018 6.412 6.435 6.371 6.435 200,644 +0.05(+0.73%)
May 15, 2018 6.377 6.435 6.371 6.388 290,072 -0.03(-0.46%)
May 14, 2018 6.359 6.418 6.324 6.418 145,640 +0.09(+1.39%)
May 11, 2018 6.306 6.359 6.295 6.330 151,748 +0.06(+1.03%)
May 10, 2018 6.242 6.289 6.230 6.266 121,514 +0.04(+0.66%)
May 09, 2018 6.236 6.272 6.207 6.225 170,715 -0.01(-0.19%)
May 08, 2018 6.254 6.293 6.160 6.236 127,514 -0.06(-1.02%)
May 07, 2018 6.266 6.359 6.260 6.301 191,280 +0.10(+1.60%)
May 04, 2018 6.149 6.248 6.143 6.201 94,679 +0.02(+0.38%)
May 03, 2018 6.371 6.377 6.143 6.178 379,829 -0.28(-4.35%)
May 02, 2018 6.599 6.605 6.453 6.459 312,555 -0.18(-2.65%)
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.