Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 29, 2015 7.469 7.491 7.425 7.460 181,981 -0.02(-0.24%)
May 28, 2015 7.522 7.522 7.442 7.478 199,524 -0.05(-0.64%)
May 27, 2015 7.561 7.588 7.473 7.526 270,494 -0.01(-0.18%)
May 26, 2015 7.689 7.689 7.478 7.539 264,021 -0.15(-1.95%)
May 22, 2015 7.574 7.689 7.689 7.689 82,023 +0.08(+1.10%)
May 21, 2015 7.676 7.676 7.583 7.605 198,288 -0.02(-0.23%)
May 20, 2015 7.684 7.684 7.623 7.623 284,575 -0.02(-0.29%)
May 19, 2015 7.812 7.812 7.605 7.645 186,048 -0.15(-1.86%)
May 18, 2015 7.808 7.830 7.755 7.790 112,372 +0.02(+0.23%)
May 15, 2015 7.825 7.830 7.764 7.772 111,484 -0.01(-0.17%)
May 14, 2015 7.786 7.808 7.746 7.786 107,673 +0.06(+0.74%)
May 13, 2015 7.667 7.746 7.642 7.728 121,802 +0.15(+1.92%)
May 12, 2015 7.588 7.618 7.544 7.583 113,815 +0.01(+0.17%)
May 11, 2015 7.596 7.610 7.548 7.570 174,183 -0.06(-0.81%)
May 08, 2015 7.627 7.654 7.592 7.632 147,424 +0.05(+0.64%)
May 07, 2015 7.693 7.693 7.583 7.583 84,123 -0.11(-1.49%)
May 06, 2015 7.786 7.786 7.623 7.698 128,313 -0.05(-0.63%)
May 05, 2015 7.768 7.772 7.720 7.746 83,593 +0.01(+0.17%)
May 04, 2015 7.799 7.799 7.724 7.733 107,719 -0.04(-0.57%)
May 01, 2015 7.794 7.794 7.702 7.777 66,348 -0.03(-0.39%)
Apr 30, 2015 7.812 7.847 7.759 7.808 217,485 -0.00(-0.06%)
Apr 29, 2015 7.702 7.813 7.675 7.812 180,893 +0.11(+1.49%)
Apr 28, 2015 7.720 7.733 7.667 7.698 211,926 +0.01(+0.17%)
Apr 27, 2015 7.733 7.816 7.676 7.684 291,525 -0.03(-0.34%)
Apr 24, 2015 7.733 7.750 7.649 7.711 159,335 +0.01(+0.11%)
Apr 23, 2015 7.645 7.706 7.645 7.702 180,484 +0.06(+0.81%)
Apr 22, 2015 7.636 7.671 7.605 7.640 117,678 +0.04(+0.46%)
Apr 21, 2015 7.693 7.693 7.596 7.605 317,539 -0.05(-0.69%)
Apr 20, 2015 7.680 7.726 7.640 7.658 90,751 +0.00(+0.06%)
Apr 17, 2015 7.715 7.742 7.623 7.654 264,953 -0.12(-1.58%)
Apr 16, 2015 7.781 7.838 7.777 7.777 223,916 -0.03(-0.39%)
Apr 15, 2015 7.764 7.834 7.724 7.808 201,733 +0.11(+1.37%)
Apr 14, 2015 7.627 7.733 7.627 7.702 110,789 +0.07(+0.87%)
Apr 13, 2015 7.676 7.693 7.627 7.636 107,653 -0.00(-0.06%)
Apr 10, 2015 7.649 7.676 7.627 7.640 102,441 +0.01(+0.17%)
Apr 09, 2015 7.632 7.640 7.544 7.627 114,413 +0.03(+0.41%)
Apr 08, 2015 7.623 7.674 7.583 7.596 162,227 -0.06(-0.75%)
Apr 07, 2015 7.548 7.662 7.548 7.654 123,728 +0.06(+0.75%)
Apr 06, 2015 7.508 7.627 7.500 7.596 158,774 +0.10(+1.29%)
Apr 02, 2015 7.526 7.500 7.500 7.500 147,234 -0.01(-0.18%)
Apr 01, 2015 7.530 7.548 7.493 7.513 122,342 -0.01(-0.12%)
Mar 31, 2015 7.640 7.693 7.500 7.522 256,216 -0.13(-1.67%)
Mar 30, 2015 7.662 7.671 7.614 7.649 142,564 +0.03(+0.40%)
Mar 27, 2015 7.583 7.676 7.548 7.618 176,578 +0.06(+0.86%)
Mar 26, 2015 7.566 7.596 7.517 7.554 158,762 +0.04(+0.56%)
Mar 25, 2015 7.535 7.552 7.491 7.511 256,982 +0.03(+0.39%)
Mar 24, 2015 7.702 7.702 7.460 7.482 277,038 -0.18(-2.41%)
Mar 23, 2015 7.614 7.702 7.596 7.667 138,597 +0.07(+0.87%)
Mar 20, 2015 7.574 7.623 7.544 7.601 111,672 +0.09(+1.23%)
Mar 19, 2015 7.583 7.588 7.500 7.508 135,555 -0.11(-1.50%)
Mar 18, 2015 7.491 7.671 7.364 7.623 257,586 +0.08(+1.11%)
Mar 17, 2015 7.346 7.570 7.346 7.539 185,394 +0.16(+2.15%)
Mar 16, 2015 7.530 7.530 7.381 7.381 247,814 -0.11(-1.41%)
Mar 13, 2015 7.610 7.610 7.482 7.486 170,993 -0.11(-1.45%)
Mar 12, 2015 7.636 7.667 7.596 7.596 112,438 -0.03(-0.35%)
Mar 11, 2015 7.724 7.735 7.601 7.623 189,195 -0.12(-1.59%)
Mar 10, 2015 7.684 7.772 7.651 7.746 153,164 +0.04(+0.46%)
Mar 09, 2015 7.825 7.860 7.706 7.711 84,482 -0.13(-1.68%)
Mar 06, 2015 7.913 7.913 7.821 7.843 121,063 -0.08(-1.05%)
Mar 05, 2015 7.904 7.966 7.856 7.926 130,320 +0.06(+0.73%)
Mar 04, 2015 7.896 7.904 7.821 7.869 155,649 -0.04(-0.44%)
Mar 03, 2015 7.834 7.962 7.816 7.904 185,567 +0.07(+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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.