First Trust New Opportunities MLP & Energy Fund (FPL)
7.72
-0.02
(-0.32%)
USD |
NYSE |
May 03, 11:25
FPL Price: 7.72 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 7.68 | 7.77 | 7.670 | 7.745 | 58089.00 |
May 01, 2024 | 7.65 | 7.69 | 7.640 | 7.66 | 36938.00 |
Apr 30, 2024 | 7.74 | 7.74 | 7.655 | 7.66 | 61192.00 |
Apr 29, 2024 | 7.71 | 7.75 | 7.71 | 7.72 | 55037.00 |
Apr 26, 2024 | 7.70 | 7.77 | 7.69 | 7.75 | 54385.00 |
Apr 25, 2024 | 7.74 | 7.76 | 7.70 | 7.75 | 27260.00 |
Apr 24, 2024 | 7.72 | 7.75 | 7.65 | 7.73 | 46883.00 |
Apr 23, 2024 | 7.67 | 7.74 | 7.635 | 7.71 | 51830.00 |
Apr 22, 2024 | 7.58 | 7.68 | 7.58 | 7.64 | 35643.00 |
Apr 19, 2024 | 7.55 | 7.665 | 7.53 | 7.61 | 78301.00 |
Apr 18, 2024 | 7.45 | 7.53 | 7.45 | 7.53 | 30180.00 |
Apr 17, 2024 | 7.38 | 7.462 | 7.38 | 7.41 | 36365.00 |
Apr 16, 2024 | 7.37 | 7.40 | 7.337 | 7.39 | 48840.00 |
Apr 15, 2024 | 7.56 | 7.570 | 7.40 | 7.41 | 57112.00 |
Apr 12, 2024 | 7.61 | 7.63 | 7.50 | 7.51 | 38632.00 |
Apr 11, 2024 | 7.64 | 7.68 | 7.52 | 7.59 | 72772.00 |
Apr 10, 2024 | 7.67 | 7.67 | 7.58 | 7.64 | 44943.00 |
Apr 09, 2024 | 7.75 | 7.75 | 7.66 | 7.67 | 20581.00 |
Apr 08, 2024 | 7.70 | 7.751 | 7.70 | 7.72 | 23062.00 |
Apr 05, 2024 | 7.68 | 7.71 | 7.640 | 7.70 | 33208.00 |
Apr 04, 2024 | 7.71 | 7.77 | 7.69 | 7.69 | 19773.00 |
Apr 03, 2024 | 7.67 | 7.735 | 7.67 | 7.71 | 31125.00 |
Apr 02, 2024 | 7.63 | 7.69 | 7.62 | 7.67 | 116031.0 |
Apr 01, 2024 | 7.65 | 7.67 | 7.63 | 7.65 | 43433.00 |
Mar 28, 2024 | 7.57 | 7.67 | 7.57 | 7.66 | 68248.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.00
Minimum
Mar 23 2020
9.92
Maximum
Jul 22 2019
6.257
Average
6.02
Median
Jan 12 2022