Finance Home - My Yahoo - Yahoo! - Help

Saturday, November 28, 2009, 11:40PM ET - U.S. Markets Closed. Dow  1.48% Nasdaq  1.73%

Energy Income & Growth Fund (FEN)

On Nov 27: 22.1999   0.1639 (0.74%)

MORE ON FEN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 21.79 22.27 21.79 22.20 57,800 22.20 25-Nov-09 22.10 22.11 22.00 22.04 18,300 22.04 24-Nov-09 22.18 22.19 21.60 22.00 12,700 22.00 23-Nov-09 21.99 22.15 21.84 22.11 20,500 22.11 20-Nov-09 21.60 21.91 21.55 21.84 26,000 21.84 19-Nov-09 22.05 22.05 21.45 21.52 19,100 21.52 18-Nov-09 21.95 22.03 21.69 21.92 72,200 21.92 17-Nov-09 21.85 22.16 21.72 21.80 36,400 21.80 16-Nov-09 21.25 21.75 21.16 21.72 39,300 21.72 13-Nov-09 22.35 22.35 21.17 21.17 47,900 21.17 12-Nov-09 22.10 22.34 21.75 22.06 26,800 22.06 11-Nov-09 21.64 22.18 21.57 22.18 20,700 22.18 10-Nov-09 21.50 21.54 21.39 21.54 22,300 21.54 9-Nov-09 21.45 21.45 21.22 21.34 19,800 21.34 6-Nov-09 21.27 21.35 21.15 21.23 17,200 21.23 5-Nov-09 21.32 21.52 21.27 21.38 15,300 21.38 4-Nov-09 22.10 22.26 21.16 21.30 118,800 21.30 3-Nov-09 21.42 21.96 21.42 21.91 10,500 21.91 2-Nov-09 21.90 22.05 21.45 21.96 28,600 21.96 30-Oct-09 21.78 22.04 21.58 21.72 17,800 21.72 29-Oct-09 21.70 21.97 21.57 21.82 24,300 21.82 28-Oct-09 22.50 22.50 21.46 21.63 28,200 21.63 27-Oct-09 22.30 22.66 22.28 22.40 18,500 22.40 26-Oct-09 22.50 22.50 22.10 22.33 21,900 22.33 23-Oct-09 22.47 22.82 22.20 22.38 19,800 22.38 22-Oct-09 22.00 22.42 21.59 22.37 23,300 22.37 21-Oct-09 22.62 22.73 22.15 22.20 24,000 22.20 21-Oct-09 $ 0.44 Dividend 20-Oct-09 22.89 23.50 22.80 22.85 25,500 22.41 19-Oct-09 22.78 22.90 22.70 22.81 25,600 22.37 16-Oct-09 22.59 22.74 22.55 22.72 14,000 22.28 15-Oct-09 22.49 22.66 22.30 22.55 21,200 22.12 14-Oct-09 22.44 22.50 22.30 22.36 14,800 21.93 13-Oct-09 22.10 22.22 22.03 22.22 19,800 21.79 12-Oct-09 21.83 22.10 21.80 22.09 15,800 21.66 9-Oct-09 21.63 21.71 21.50 21.66 9,300 21.24 8-Oct-09 21.50 21.64 21.44 21.59 11,500 21.17 7-Oct-09 21.65 21.66 21.35 21.47 13,600 21.06 6-Oct-09 21.83 21.83 21.56 21.56 23,000 21.14 5-Oct-09 21.73 21.73 21.51 21.61 24,700 21.19 2-Oct-09 21.50 21.67 21.48 21.65 11,500 21.23 1-Oct-09 21.67 21.67 21.49 21.58 30,900 21.16 30-Sep-09 21.52 21.73 21.45 21.67 14,100 21.25 29-Sep-09 21.28 21.46 21.23 21.45 8,300 21.04 28-Sep-09 21.45 21.81 21.33 21.33 15,500 20.92 25-Sep-09 20.75 21.25 20.75 21.25 21,700 20.84 24-Sep-09 21.05 21.27 20.96 21.04 14,200 20.63 23-Sep-09 21.00 21.40 20.99 21.28 14,800 20.87 22-Sep-09 21.30 21.43 20.93 21.05 18,000 20.64 21-Sep-09 20.92 21.29 20.72 21.29 23,300 20.88 18-Sep-09 21.19 21.30 21.00 21.09 9,100 20.68 17-Sep-09 21.19 21.19 21.02 21.15 9,200 20.74 16-Sep-09 21.39 21.39 21.02 21.09 29,700 20.68 15-Sep-09 21.14 21.30 21.10 21.22 17,100 20.81 14-Sep-09 20.89 21.20 20.89 21.03 16,900 20.63 11-Sep-09 20.79 21.45 20.79 20.92 23,900 20.52 10-Sep-09 20.46 20.60 20.39 20.60 17,100 20.20 9-Sep-09 20.26 20.44 20.17 20.40 33,300 20.01 8-Sep-09 19.42 20.30 19.42 20.20 21,700 19.81 4-Sep-09 18.97 19.61 18.86 19.35 43,700 18.98 3-Sep-09 19.33 19.33 18.77 18.78 39,600 18.42 2-Sep-09 19.62 19.63 19.04 19.30 30,400 18.93 1-Sep-09 19.75 19.95 19.65 19.65 40,300 19.27 31-Aug-09 20.05 20.17 19.89 19.98 22,100 19.60 28-Aug-09 20.20 20.28 20.10 20.23 18,600 19.84 27-Aug-09 20.29 20.29 20.03 20.24 10,600 19.85 26-Aug-09 19.98 20.30 19.55 20.19 16,500 19.80 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions