FEN - First Trust Energy Income and Growth Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201921.2821.4221.1821.3621.3688,400
Dec 10, 201921.4721.4721.0421.2221.22176,600
Dec 09, 201921.0021.3820.9221.3021.30148,900
Dec 06, 201920.1920.9520.1920.9020.90218,300
Dec 05, 201920.3320.6220.1920.2520.2581,500
Dec 04, 201920.3520.4720.1720.3620.3650,200
Dec 03, 201920.1820.3020.1120.2920.2968,600
Dec 02, 201920.1620.4420.1620.2920.2983,100
Nov 29, 201920.5420.6020.3620.4720.4734,900
Nov 27, 201920.3420.5420.2220.5420.54143,200
Nov 26, 201920.5220.5520.3120.4120.4183,400
Nov 25, 201920.7220.7220.4620.5020.50150,900
Nov 22, 201920.5620.7020.5020.6620.6655,400
Nov 21, 201920.4220.6020.3620.5320.5370,700
Nov 20, 201920.1420.3920.1020.3220.3297,700
Nov 19, 201920.3920.3920.0720.1220.12112,400
Nov 18, 201920.4420.4420.1720.1920.19130,800
Nov 15, 201920.4120.5020.3320.4020.4079,000
Nov 14, 201920.3720.4920.3420.4320.4349,100
Nov 13, 201920.5220.5220.3320.4520.4592,300
Nov 12, 201920.5720.6820.3820.5320.5393,900
Nov 11, 201920.3220.5920.2820.4820.4852,100
Nov 08, 201920.2620.5520.2620.4720.4759,800
Nov 07, 201920.8020.8220.3820.4420.44134,600
Nov 06, 201920.9621.0920.6820.7420.74105,000
Nov 05, 201921.1621.1620.9621.0521.0579,700
Nov 04, 201921.1221.3421.1121.1221.1283,600
Nov 01, 201921.1221.3921.0121.1221.12120,400
Oct 31, 201921.3321.4121.0421.1121.11144,700
Oct 30, 201921.1321.2621.0221.1221.1293,800
Oct 29, 201921.2121.3921.0121.1921.19135,500
Oct 28, 201921.3121.5321.1821.1921.1986,600
Oct 25, 201921.3421.4421.3021.3921.3962,800
Oct 24, 201921.7021.7521.3421.4221.42154,300
Oct 23, 201921.8221.8321.5721.6921.6986,900
Oct 22, 201922.0722.2121.7521.8921.89104,100
Oct 22, 20190.58 Dividend
Oct 21, 201922.7322.9422.5922.6422.06129,900
Oct 18, 201922.5122.7522.4622.6522.07104,000
Oct 17, 201922.6022.7422.4222.5121.9379,600
Oct 16, 201922.5622.8622.3522.4321.86165,100
Oct 15, 201922.3622.7722.2822.5822.00152,900
Oct 14, 201922.5022.5022.0922.2021.63120,400
Oct 11, 201922.2422.3022.1022.1621.5957,400
Oct 10, 201922.1022.2222.0122.0421.4844,600
Oct 09, 201922.3322.4122.0322.0921.5291,600
Oct 08, 201922.4522.4522.2422.3621.7962,000
Oct 07, 201922.7922.7922.4222.5121.9390,900
Oct 04, 201922.6622.9222.3622.8222.2488,100
Oct 03, 201922.2922.6522.0322.4921.91104,800
Oct 02, 201922.5522.5622.1122.3521.78135,100
Oct 01, 201922.6522.8022.5522.6822.1092,400
Sep 30, 201922.0422.7522.0222.6622.08372,600
Sep 27, 201921.6322.0221.5522.0021.44129,900
Sep 26, 201921.4021.7821.3221.6721.11113,700
Sep 25, 201921.4221.4421.3021.3320.7868,800
Sep 24, 201922.0022.0021.4521.5020.9563,300
Sep 23, 201921.7821.9221.7221.8821.3255,300
Sep 20, 201921.7121.8921.6721.7321.1739,800
Sep 19, 201921.9221.9221.6421.7621.2072,400
Sep 18, 201921.6421.7821.5221.7221.1662,100
Sep 17, 201921.8421.9321.7021.8421.2839,700
Sep 16, 201921.8221.9521.6521.8121.25105,500
Sep 13, 201921.4521.5821.4121.5320.9837,800
Sep 12, 201921.4321.4921.3321.3720.8249,100
Sep 11, 201921.4621.5121.3721.4120.8661,500
Sep 10, 201921.1821.3421.1821.2720.7347,500
Sep 09, 201921.0921.2521.0421.1620.6251,800
Sep 06, 201921.1521.1521.0021.0220.4854,500
Sep 05, 201921.2321.3021.1021.1420.6055,400
Sep 04, 201921.1621.2621.1021.2020.6645,900
Sep 03, 201921.1121.1721.0021.1020.5644,000
Aug 30, 201921.2521.2521.0821.1620.6241,300
Aug 29, 201921.2121.2621.0821.1920.6534,400
Aug 28, 201920.8021.0920.8021.0620.5237,800
Aug 27, 201920.8120.9620.8020.8620.3339,500
Aug 26, 201921.0721.1620.8720.9020.3643,000
Aug 23, 201921.1721.2220.9121.0320.4949,300
Aug 22, 201921.3121.4721.2121.2320.6955,800
Aug 21, 201921.3621.4221.2021.2720.7334,100
Aug 20, 201921.3021.4421.2221.2620.7262,500
Aug 19, 201921.2321.3021.1121.3020.7542,400
Aug 16, 201920.6120.9120.6020.8820.3561,600
Aug 15, 201920.6220.7820.5420.6220.0972,500
Aug 14, 201921.0621.0720.5020.6420.11117,900
Aug 13, 201921.0821.2521.0821.2120.6756,100
Aug 12, 201921.2121.2521.0421.1220.5818,500
Aug 09, 201921.4221.4221.2021.2120.6731,500
Aug 08, 201921.2021.3821.1421.3220.7761,300
Aug 07, 201921.0121.1820.9621.1620.6255,300
Aug 06, 201921.2721.4121.0621.4120.8675,500
Aug 05, 201921.6221.6221.1821.2720.7374,800
Aug 02, 201921.7121.8321.6721.7121.1554,800
Aug 01, 201921.6722.0121.6721.8621.3071,500
Jul 31, 201921.9921.9921.7121.8221.2697,900
Jul 30, 201921.6621.9621.6221.6821.1256,400
Jul 29, 201921.7621.8521.6421.6721.1164,400
Jul 26, 201921.8321.9021.6421.7021.1445,900
Jul 25, 201922.2322.2321.8321.9021.3489,300
Jul 24, 201922.6022.6022.0122.2421.67127,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...