Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,290.38 -1,231.67 (-1.94%) CMC Crypto 200
1,321.45 +26.78 (+2.07%)
First Trust New Opportunities MLP & Energy Fund (FPL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 7.75 | 7.76 | 7.67 | 7.76 | 7.76 | 62,706 |
| 02 May 2024 | 7.68 | 7.77 | 7.67 | 7.74 | 7.74 | 58,089 |
| 01 May 2024 | 7.65 | 7.69 | 7.64 | 7.66 | 7.66 | 36,938 |
| 30 Apr 2024 | 7.74 | 7.74 | 7.66 | 7.66 | 7.66 | 61,192 |
| 29 Apr 2024 | 7.71 | 7.75 | 7.71 | 7.72 | 7.72 | 55,037 |
| 26 Apr 2024 | 7.70 | 7.77 | 7.69 | 7.75 | 7.75 | 54,385 |
| 25 Apr 2024 | 7.74 | 7.76 | 7.70 | 7.75 | 7.75 | 27,260 |
| 24 Apr 2024 | 7.72 | 7.75 | 7.65 | 7.73 | 7.73 | 46,883 |
| 23 Apr 2024 | 7.67 | 7.74 | 7.64 | 7.71 | 7.71 | 51,830 |
| 22 Apr 2024 | 7.58 | 7.68 | 7.58 | 7.64 | 7.64 | 35,643 |
| 19 Apr 2024 | 7.55 | 7.66 | 7.53 | 7.61 | 7.61 | 78,301 |
| 18 Apr 2024 | 7.45 | 7.53 | 7.45 | 7.53 | 7.53 | 30,180 |
| 17 Apr 2024 | 7.38 | 7.46 | 7.38 | 7.41 | 7.41 | 36,365 |
| 16 Apr 2024 | 7.37 | 7.40 | 7.34 | 7.39 | 7.39 | 48,840 |
| 15 Apr 2024 | 7.56 | 7.57 | 7.40 | 7.41 | 7.41 | 57,112 |
| 12 Apr 2024 | 7.61 | 7.63 | 7.50 | 7.51 | 7.51 | 38,632 |
| 11 Apr 2024 | 7.64 | 7.68 | 7.52 | 7.59 | 7.59 | 72,772 |
| 10 Apr 2024 | 7.67 | 7.67 | 7.58 | 7.64 | 7.64 | 44,943 |
| 09 Apr 2024 | 7.75 | 7.75 | 7.66 | 7.67 | 7.67 | 20,581 |
| 08 Apr 2024 | 7.70 | 7.75 | 7.70 | 7.72 | 7.72 | 23,062 |
| 05 Apr 2024 | 7.68 | 7.71 | 7.64 | 7.70 | 7.70 | 33,208 |
| 04 Apr 2024 | 7.71 | 7.77 | 7.69 | 7.69 | 7.69 | 19,773 |
| 03 Apr 2024 | 7.67 | 7.74 | 7.67 | 7.71 | 7.71 | 31,125 |
| 02 Apr 2024 | 7.63 | 7.69 | 7.62 | 7.67 | 7.67 | 116,031 |
| 01 Apr 2024 | 7.65 | 7.67 | 7.63 | 7.65 | 7.65 | 43,433 |
| 01 Apr 2024 | 0.01168 Dividend | |||||
| 28 Mar 2024 | 7.57 | 7.67 | 7.57 | 7.66 | 7.65 | 68,248 |
| 27 Mar 2024 | 7.47 | 7.55 | 7.47 | 7.55 | 7.54 | 43,197 |
| 26 Mar 2024 | 7.50 | 7.54 | 7.48 | 7.50 | 7.49 | 88,299 |
| 25 Mar 2024 | 7.49 | 7.55 | 7.49 | 7.51 | 7.50 | 27,059 |
| 22 Mar 2024 | 7.55 | 7.55 | 7.45 | 7.49 | 7.48 | 62,286 |
| 21 Mar 2024 | 7.48 | 7.53 | 7.48 | 7.52 | 7.51 | 33,753 |
| 20 Mar 2024 | 7.41 | 7.49 | 7.39 | 7.48 | 7.47 | 43,969 |
| 19 Mar 2024 | 7.42 | 7.43 | 7.38 | 7.40 | 7.39 | 119,203 |
| 18 Mar 2024 | 7.29 | 7.42 | 7.29 | 7.38 | 7.37 | 49,878 |
| 15 Mar 2024 | 7.34 | 7.37 | 7.31 | 7.37 | 7.36 | 95,728 |
| 14 Mar 2024 | 7.45 | 7.45 | 7.32 | 7.33 | 7.32 | 88,068 |
| 13 Mar 2024 | 7.31 | 7.39 | 7.29 | 7.38 | 7.37 | 102,186 |
| 12 Mar 2024 | 7.28 | 7.32 | 7.27 | 7.28 | 7.27 | 91,672 |
| 11 Mar 2024 | 7.26 | 7.33 | 7.23 | 7.25 | 7.24 | 74,190 |
| 08 Mar 2024 | 7.29 | 7.32 | 7.26 | 7.28 | 7.27 | 120,171 |
| 07 Mar 2024 | 7.19 | 7.28 | 7.19 | 7.26 | 7.25 | 94,856 |
| 06 Mar 2024 | 7.21 | 7.23 | 7.17 | 7.18 | 7.17 | 167,470 |
| 05 Mar 2024 | 7.17 | 7.23 | 7.13 | 7.16 | 7.15 | 96,871 |
| 04 Mar 2024 | 7.20 | 7.22 | 7.07 | 7.21 | 7.20 | 38,898 |
| 01 Mar 2024 | 7.16 | 7.25 | 7.14 | 7.21 | 7.20 | 169,543 |
| 01 Mar 2024 | 0.00158 Dividend | |||||
| 29 Feb 2024 | 6.96 | 7.04 | 6.96 | 7.02 | 7.01 | 29,555 |
| 28 Feb 2024 | 6.96 | 7.00 | 6.94 | 6.94 | 6.93 | 51,987 |
| 27 Feb 2024 | 6.91 | 7.00 | 6.90 | 6.99 | 6.98 | 71,841 |
| 26 Feb 2024 | 6.97 | 6.97 | 6.90 | 6.91 | 6.90 | 63,674 |
| 23 Feb 2024 | 6.99 | 7.03 | 6.99 | 7.00 | 6.99 | 55,739 |
| 22 Feb 2024 | 7.00 | 7.05 | 6.97 | 7.03 | 7.02 | 44,180 |
| 21 Feb 2024 | 7.00 | 7.03 | 6.99 | 7.00 | 6.99 | 85,762 |
| 20 Feb 2024 | 6.93 | 7.01 | 6.87 | 6.98 | 6.97 | 68,907 |
| 16 Feb 2024 | 6.79 | 6.96 | 6.77 | 6.95 | 6.94 | 126,714 |
| 15 Feb 2024 | 6.72 | 6.83 | 6.71 | 6.79 | 6.78 | 151,693 |
| 14 Feb 2024 | 6.71 | 6.81 | 6.65 | 6.70 | 6.69 | 206,086 |
| 13 Feb 2024 | 6.81 | 6.84 | 6.75 | 6.76 | 6.75 | 113,392 |
| 12 Feb 2024 | 6.65 | 6.86 | 6.65 | 6.83 | 6.82 | 54,388 |
| 09 Feb 2024 | 6.72 | 6.83 | 6.72 | 6.75 | 6.74 | 63,500 |
| 08 Feb 2024 | 6.70 | 6.74 | 6.69 | 6.72 | 6.71 | 44,242 |
| 07 Feb 2024 | 6.68 | 6.74 | 6.68 | 6.70 | 6.69 | 78,446 |
| 06 Feb 2024 | 6.65 | 6.70 | 6.59 | 6.65 | 6.64 | 155,129 |
| 05 Feb 2024 | 6.78 | 6.79 | 6.72 | 6.74 | 6.73 | 43,367 |
| 02 Feb 2024 | 6.89 | 6.90 | 6.77 | 6.82 | 6.81 | 32,345 |
| 01 Feb 2024 | 6.89 | 6.95 | 6.89 | 6.93 | 6.92 | 51,612 |
| 01 Feb 2024 | 0.01168 Dividend | |||||
| 31 Jan 2024 | 6.93 | 6.97 | 6.92 | 6.93 | 6.91 | 49,573 |
| 30 Jan 2024 | 6.88 | 6.93 | 6.87 | 6.91 | 6.89 | 113,426 |
| 29 Jan 2024 | 6.90 | 6.96 | 6.90 | 6.94 | 6.92 | 57,755 |
| 26 Jan 2024 | 6.86 | 6.92 | 6.86 | 6.92 | 6.90 | 17,940 |
| 25 Jan 2024 | 6.78 | 6.88 | 6.78 | 6.86 | 6.84 | 44,566 |
| 24 Jan 2024 | 6.85 | 6.87 | 6.75 | 6.77 | 6.75 | 72,703 |
| 23 Jan 2024 | 6.82 | 6.85 | 6.77 | 6.80 | 6.78 | 57,430 |
| 22 Jan 2024 | 6.81 | 6.88 | 6.81 | 6.84 | 6.82 | 59,765 |
| 19 Jan 2024 | 6.81 | 6.85 | 6.77 | 6.81 | 6.79 | 27,451 |
| 18 Jan 2024 | 6.89 | 6.89 | 6.76 | 6.81 | 6.79 | 48,779 |
| 17 Jan 2024 | 6.85 | 6.90 | 6.78 | 6.87 | 6.85 | 113,985 |
| 16 Jan 2024 | 6.96 | 6.97 | 6.85 | 6.89 | 6.87 | 75,642 |
| 12 Jan 2024 | 6.94 | 6.97 | 6.92 | 6.96 | 6.94 | 13,956 |
| 11 Jan 2024 | 7.00 | 7.00 | 6.88 | 6.92 | 6.90 | 43,589 |
| 10 Jan 2024 | 6.96 | 6.97 | 6.90 | 6.97 | 6.95 | 36,827 |
| 09 Jan 2024 | 6.95 | 6.96 | 6.81 | 6.96 | 6.94 | 47,877 |
| 08 Jan 2024 | 6.87 | 6.95 | 6.82 | 6.94 | 6.92 | 50,794 |
| 05 Jan 2024 | 6.86 | 6.93 | 6.86 | 6.92 | 6.90 | 51,702 |
| 04 Jan 2024 | 6.93 | 6.96 | 6.86 | 6.86 | 6.84 | 46,435 |
| 03 Jan 2024 | 6.83 | 6.94 | 6.82 | 6.91 | 6.89 | 70,775 |
| 02 Jan 2024 | 6.70 | 6.86 | 6.70 | 6.84 | 6.82 | 99,169 |
| 02 Jan 2024 | 0.01168 Dividend | |||||
| 29 Dec 2023 | 6.87 | 6.95 | 6.81 | 6.88 | 6.84 | 46,561 |
| 28 Dec 2023 | 6.83 | 6.89 | 6.81 | 6.86 | 6.82 | 38,533 |
| 27 Dec 2023 | 6.85 | 6.88 | 6.82 | 6.88 | 6.84 | 34,773 |
| 26 Dec 2023 | 6.81 | 6.88 | 6.80 | 6.85 | 6.81 | 53,835 |
| 22 Dec 2023 | 6.84 | 6.88 | 6.79 | 6.80 | 6.77 | 37,770 |
| 21 Dec 2023 | 6.82 | 6.82 | 6.76 | 6.77 | 6.74 | 103,597 |
| 20 Dec 2023 | 6.82 | 6.92 | 6.82 | 6.82 | 6.79 | 30,744 |
| 19 Dec 2023 | 6.83 | 6.87 | 6.83 | 6.86 | 6.82 | 66,701 |
| 18 Dec 2023 | 6.72 | 6.94 | 6.72 | 6.81 | 6.78 | 56,047 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.