First Trust New Opportunities MLP & Energy Fund (NY: FPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	6.351	6.455	6.351	6.434	228,978	+0.03(+0.54%)
Dec 30, 2019	6.427	6.482	6.344	6.399	263,749	-0.05(-0.75%)
Dec 27, 2019	6.551	6.558	6.406	6.448	292,930	-0.07(-1.06%)
Dec 26, 2019	6.406	6.530	6.392	6.517	326,478	+0.12(+1.94%)
Dec 24, 2019	6.358	6.392	6.330	6.392	159,226	+0.08(+1.31%)
Dec 23, 2019	6.289	6.323	6.282	6.310	275,376	+0.00(+0.00%)
Dec 20, 2019	6.255	6.344	6.237	6.310	368,918	+0.08(+1.33%)
Dec 19, 2019	6.206	6.241	6.172	6.227	225,588	+0.02(+0.33%)
Dec 18, 2019	6.123	6.206	6.110	6.206	183,805	+0.04(+0.67%)
Dec 17, 2019	6.103	6.214	6.103	6.165	379,226	+0.08(+1.36%)
Dec 16, 2019	6.048	6.096	6.034	6.082	309,347	+0.07(+1.15%)
Dec 13, 2019	6.041	6.041	5.951	6.013	193,305	-0.03(-0.46%)
Dec 12, 2019	5.965	6.096	5.951	6.041	241,905	+0.12(+2.10%)
Dec 11, 2019	5.958	5.995	5.903	5.917	260,141	-0.05(-0.81%)
Dec 10, 2019	5.917	5.972	5.882	5.965	322,768	+0.07(+1.17%)
Dec 09, 2019	5.710	5.896	5.703	5.896	331,659	+0.17(+2.89%)
Dec 06, 2019	5.675	5.751	5.675	5.730	222,598	+0.06(+1.09%)
Dec 05, 2019	5.737	5.737	5.661	5.668	250,928	-0.06(-1.08%)
Dec 04, 2019	5.758	5.758	5.696	5.730	234,094	+0.02(+0.36%)
Dec 03, 2019	5.730	5.730	5.655	5.710	281,324	-0.04(-0.72%)
Dec 02, 2019	5.813	5.841	5.724	5.751	152,940	-0.04(-0.77%)
Nov 29, 2019	5.741	5.796	5.708	5.796	119,241	+0.05(+0.95%)
Nov 27, 2019	5.734	5.741	5.646	5.741	254,577	+0.03(+0.60%)
Nov 26, 2019	5.741	5.741	5.666	5.707	179,235	-0.03(-0.60%)
Nov 25, 2019	5.728	5.782	5.721	5.741	512,182	-0.01(-0.12%)
Nov 22, 2019	5.755	5.789	5.707	5.748	297,885	+0.02(+0.36%)
Nov 21, 2019	5.659	5.728	5.646	5.728	249,660	+0.10(+1.70%)
Nov 20, 2019	5.652	5.669	5.605	5.632	336,200	-0.01(-0.24%)
Nov 19, 2019	5.782	5.800	5.605	5.646	398,399	-0.13(-2.25%)
Nov 18, 2019	5.857	5.857	5.769	5.775	272,348	-0.05(-0.94%)
Nov 15, 2019	5.837	5.885	5.810	5.830	195,761	+0.01(+0.24%)
Nov 14, 2019	5.912	5.933	5.816	5.816	197,877	-0.10(-1.62%)
Nov 13, 2019	5.837	5.912	5.803	5.912	322,793	+0.08(+1.29%)
Nov 12, 2019	5.803	5.871	5.803	5.837	138,487	+0.04(+0.71%)
Nov 11, 2019	5.810	5.837	5.775	5.796	90,755	-0.01(-0.12%)
Nov 08, 2019	5.816	5.823	5.762	5.803	154,356	-0.01(-0.12%)
Nov 07, 2019	5.912	5.912	5.796	5.810	185,844	-0.07(-1.16%)
Nov 06, 2019	5.926	5.926	5.823	5.878	187,170	-0.03(-0.46%)
Nov 05, 2019	5.987	5.987	5.851	5.905	252,860	-0.07(-1.14%)
Nov 04, 2019	5.926	6.035	5.926	5.974	215,110	+0.06(+1.04%)
Nov 01, 2019	5.946	5.967	5.892	5.912	195,468	+0.04(+0.76%)
Oct 31, 2019	5.895	5.895	5.847	5.868	109,632	-0.02(-0.35%)
Oct 30, 2019	5.854	5.890	5.827	5.888	163,398	+0.02(+0.35%)
Oct 29, 2019	5.881	5.881	5.814	5.868	129,658	+0.01(+0.12%)
Oct 28, 2019	5.949	5.956	5.861	5.861	197,634	-0.07(-1.14%)
Oct 25, 2019	5.895	5.929	5.868	5.929	112,461	+0.05(+0.92%)
Oct 24, 2019	5.949	5.949	5.827	5.874	230,157	-0.02(-0.34%)
Oct 23, 2019	5.949	5.949	5.881	5.895	73,156	-0.01(-0.11%)
Oct 22, 2019	5.935	5.942	5.895	5.902	130,412	+0.01(+0.11%)
Oct 21, 2019	5.935	5.986	5.881	5.895	158,623	-0.04(-0.68%)
Oct 18, 2019	5.895	5.942	5.861	5.935	105,377	+0.08(+1.39%)
Oct 17, 2019	5.874	5.895	5.851	5.854	62,767	-0.01(-0.12%)
Oct 16, 2019	5.929	5.942	5.830	5.861	166,283	-0.06(-1.03%)
Oct 15, 2019	5.983	5.983	5.908	5.922	179,539	-0.01(-0.11%)
Oct 14, 2019	5.969	5.976	5.895	5.929	120,348	-0.05(-0.91%)
Oct 11, 2019	6.051	6.064	5.969	5.983	106,410	+0.03(+0.46%)
Oct 10, 2019	5.996	6.007	5.942	5.956	122,683	-0.03(-0.45%)
Oct 09, 2019	6.030	6.085	5.983	5.983	129,003	-0.05(-0.79%)
Oct 08, 2019	6.112	6.112	6.014	6.030	190,321	-0.07(-1.11%)
Oct 07, 2019	6.112	6.112	6.057	6.098	113,516	-0.01(-0.22%)
Oct 04, 2019	6.125	6.189	6.091	6.112	69,366	-0.01(-0.11%)
Oct 03, 2019	6.146	6.146	6.051	6.118	146,050	-0.03(-0.55%)
Oct 02, 2019	6.166	6.179	6.098	6.152	156,545	-0.09(-1.52%)