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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.830	4.830	4.773	4.773	117,479	-0.02(-0.51%)
May 27, 2021	4.830	4.830	4.781	4.797	135,130	-0.01(-0.17%)
May 26, 2021	4.725	4.814	4.725	4.806	62,001	+0.08(+1.71%)
May 25, 2021	4.822	4.822	4.692	4.725	130,476	-0.04(-0.85%)
May 24, 2021	4.733	4.850	4.717	4.765	214,530	+0.05(+1.03%)
May 21, 2021	4.709	4.741	4.692	4.717	90,100	+0.03(+0.69%)
May 20, 2021	4.652	4.684	4.620	4.684	114,606	+0.07(+1.58%)
May 19, 2021	4.571	4.636	4.571	4.612	136,351	-0.04(-0.87%)
May 18, 2021	4.684	4.692	4.652	4.652	154,692	+0.00(+0.00%)
May 17, 2021	4.676	4.676	4.588	4.652	324,680	+0.06(+1.41%)
May 14, 2021	4.499	4.588	4.499	4.588	172,685	+0.11(+2.34%)
May 13, 2021	4.394	4.507	3.982	4.482	456,158	-0.01(-0.18%)
May 12, 2021	4.531	4.588	4.466	4.491	121,071	-0.04(-0.89%)
May 11, 2021	4.555	4.563	4.515	4.531	173,026	-0.06(-1.23%)
May 10, 2021	4.596	4.624	4.539	4.588	212,120	+0.02(+0.35%)
May 07, 2021	4.563	4.579	4.531	4.571	152,589	+0.02(+0.53%)
May 06, 2021	4.571	4.596	4.491	4.547	177,646	-0.04(-0.88%)
May 05, 2021	4.579	4.612	4.579	4.588	139,645	+0.03(+0.71%)
May 04, 2021	4.547	4.612	4.499	4.555	116,678	-0.03(-0.70%)
May 03, 2021	4.531	4.588	4.531	4.588	192,052	+0.09(+2.11%)
Apr 30, 2021	4.452	4.557	4.452	4.493	362,106	+0.03(+0.72%)
Apr 29, 2021	4.444	4.485	4.428	4.461	215,105	+0.06(+1.46%)
Apr 28, 2021	4.372	4.412	4.364	4.396	239,273	+0.03(+0.74%)
Apr 27, 2021	4.372	4.380	4.340	4.364	174,474	+0.02(+0.55%)
Apr 26, 2021	4.340	4.356	4.316	4.340	199,101	+0.02(+0.56%)
Apr 23, 2021	4.252	4.316	4.252	4.316	59,333	+0.06(+1.51%)
Apr 22, 2021	4.292	4.324	4.252	4.252	118,373	-0.02(-0.56%)
Apr 21, 2021	4.252	4.292	4.252	4.276	140,756	+0.02(+0.38%)
Apr 20, 2021	4.292	4.316	4.252	4.260	155,750	-0.06(-1.30%)
Apr 19, 2021	4.292	4.316	4.276	4.316	114,864	+0.02(+0.37%)
Apr 16, 2021	4.284	4.300	4.260	4.300	141,352	+0.05(+1.13%)
Apr 15, 2021	4.268	4.300	4.244	4.252	175,577	+0.02(+0.38%)
Apr 14, 2021	4.244	4.268	4.204	4.236	136,817	+0.03(+0.76%)
Apr 13, 2021	4.300	4.300	4.188	4.204	482,585	-0.07(-1.69%)
Apr 12, 2021	4.300	4.300	4.268	4.276	98,170	-0.01(-0.19%)
Apr 09, 2021	4.300	4.300	4.276	4.284	75,412	-0.01(-0.19%)
Apr 08, 2021	4.284	4.300	4.260	4.292	103,194	+0.02(+0.56%)
Apr 07, 2021	4.284	4.300	4.260	4.268	133,685	+0.00(+0.00%)
Apr 06, 2021	4.276	4.284	4.256	4.268	81,808	+0.03(+0.76%)
Apr 05, 2021	4.292	4.292	4.236	4.236	138,218	-0.02(-0.57%)
Apr 01, 2021	4.252	4.276	4.204	4.260	217,637	+0.01(+0.33%)
Mar 31, 2021	4.230	4.246	4.214	4.246	160,578	+0.03(+0.76%)
Mar 30, 2021	4.222	4.230	4.206	4.214	133,473	+0.00(+0.00%)
Mar 29, 2021	4.206	4.241	4.190	4.214	358,890	+0.02(+0.57%)
Mar 26, 2021	4.150	4.222	4.142	4.190	138,713	+0.07(+1.74%)
Mar 25, 2021	4.126	4.134	4.079	4.118	115,574	-0.03(-0.77%)
Mar 24, 2021	4.110	4.182	4.110	4.150	131,187	+0.06(+1.56%)
Mar 23, 2021	4.142	4.182	4.079	4.087	273,269	-0.08(-1.91%)
Mar 22, 2021	4.214	4.238	4.166	4.166	104,102	-0.03(-0.76%)
Mar 19, 2021	4.174	4.198	4.142	4.198	185,913	+0.02(+0.57%)
Mar 18, 2021	4.246	4.270	4.166	4.174	232,850	-0.09(-2.06%)
Mar 17, 2021	4.222	4.278	4.222	4.262	96,750	+0.00(+0.00%)
Mar 16, 2021	4.254	4.262	4.238	4.262	113,428	+0.01(+0.19%)
Mar 15, 2021	4.206	4.270	4.166	4.254	258,655	+0.09(+2.10%)
Mar 12, 2021	4.166	4.166	4.134	4.166	135,575	+0.03(+0.77%)
Mar 11, 2021	4.182	4.202	4.126	4.134	264,827	-0.01(-0.19%)
Mar 10, 2021	4.032	4.142	4.032	4.142	227,544	+0.12(+2.97%)
Mar 09, 2021	4.015	4.039	3.999	4.023	180,676	+0.04(+1.00%)
Mar 08, 2021	3.999	4.039	3.975	3.983	253,405	+0.01(+0.20%)
Mar 05, 2021	4.031	4.031	3.879	3.975	271,778	+0.03(+0.81%)
Mar 04, 2021	3.967	4.007	3.927	3.943	222,217	-0.01(-0.20%)
Mar 03, 2021	3.959	4.015	3.915	3.951	265,968	+0.02(+0.61%)
Mar 02, 2021	3.903	3.951	3.880	3.927	273,659	+0.02(+0.41%)