NYSE American - Nasdaq Real Time Price USD

First Trust Energy Income and Growth Fund (FEN)

16.51 +0.22 (+1.32%)
As of 3:25 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 16.30 16.64 16.31 16.51 16.51 88,354
Apr 18, 2024 16.26 16.36 16.20 16.30 16.30 53,600
Apr 17, 2024 16.09 16.18 16.04 16.11 16.11 62,200
Apr 16, 2024 16.09 16.09 15.93 15.97 15.97 54,200
Apr 15, 2024 16.32 16.41 16.04 16.04 16.04 47,500
Apr 12, 2024 16.44 16.54 16.27 16.33 16.33 33,300
Apr 11, 2024 16.45 16.49 16.31 16.49 16.49 74,400
Apr 10, 2024 16.50 16.50 16.36 16.38 16.38 23,400
Apr 9, 2024 16.53 16.58 16.50 16.50 16.50 22,200
Apr 8, 2024 16.52 16.60 16.48 16.57 16.57 33,800
Apr 5, 2024 16.46 16.56 16.36 16.56 16.56 27,700
Apr 4, 2024 16.56 16.69 16.47 16.47 16.47 87,200
Apr 3, 2024 16.39 16.55 16.39 16.53 16.53 65,300
Apr 2, 2024 16.39 16.45 16.37 16.39 16.39 43,400
Apr 1, 2024 16.35 16.39 16.34 16.37 16.37 35,300
Mar 28, 2024 16.20 16.37 16.16 16.34 16.34 55,500
Mar 27, 2024 16.10 16.18 16.08 16.15 16.15 34,700
Mar 26, 2024 16.03 16.07 16.01 16.05 16.05 43,400
Mar 25, 2024 16.04 16.11 16.04 16.04 16.04 26,200
Mar 22, 2024 16.07 16.12 15.98 15.98 15.98 19,000
Mar 21, 2024 16.07 16.15 16.01 16.06 16.06 35,800
Mar 20, 2024 15.97 16.08 15.94 16.08 16.08 35,400
Mar 19, 2024 15.86 16.00 15.86 16.00 16.00 56,200
Mar 18, 2024 15.88 15.94 15.78 15.94 15.94 26,400
Mar 15, 2024 15.78 15.89 15.78 15.85 15.85 22,000
Mar 14, 2024 15.90 15.90 15.72 15.72 15.72 66,000
Mar 13, 2024 15.60 15.91 15.60 15.88 15.88 77,200
Mar 12, 2024 15.56 15.71 15.56 15.65 15.65 38,800
Mar 11, 2024 15.55 15.59 15.48 15.56 15.56 83,200
Mar 8, 2024 15.53 15.59 15.50 15.51 15.51 29,900
Mar 7, 2024 15.46 15.57 15.44 15.54 15.54 26,000
Mar 6, 2024 15.42 15.50 15.42 15.46 15.46 61,300
Mar 5, 2024 15.26 15.50 15.26 15.43 15.43 44,300
Mar 4, 2024 15.38 15.41 15.29 15.33 15.33 46,800
Mar 1, 2024 15.03 15.42 14.97 15.42 15.42 107,400
Feb 29, 2024 14.67 14.84 14.64 14.79 14.79 52,800
Feb 28, 2024 14.66 14.81 14.64 14.64 14.64 47,100
Feb 27, 2024 14.63 14.75 14.63 14.70 14.70 46,300
Feb 26, 2024 14.70 14.75 14.61 14.70 14.70 68,400
Feb 23, 2024 14.84 14.84 14.72 14.82 14.82 65,100
Feb 22, 2024 14.80 14.85 14.72 14.83 14.83 47,500
Feb 21, 2024 14.63 14.85 14.63 14.83 14.83 95,500
Feb 20, 2024 14.56 14.77 14.56 14.72 14.72 64,900
Feb 16, 2024 14.11 14.63 14.09 14.53 14.53 143,300
Feb 15, 2024 14.19 14.53 14.19 14.46 14.46 126,400
Feb 14, 2024 14.15 14.25 14.07 14.25 14.25 136,200
Feb 13, 2024 14.14 14.24 14.09 14.15 14.15 178,600
Feb 12, 2024 14.09 14.31 14.09 14.28 14.28 35,100
Feb 9, 2024 14.16 14.18 14.09 14.13 14.13 45,000
Feb 8, 2024 14.09 14.16 14.08 14.10 14.10 65,500
Feb 7, 2024 13.99 14.12 13.99 14.09 14.09 48,800
Feb 6, 2024 14.03 14.15 13.96 13.98 13.98 58,100
Feb 5, 2024 14.04 14.18 14.04 14.09 14.09 60,000
Feb 2, 2024 14.58 14.58 14.27 14.29 14.29 42,700
Feb 1, 2024 14.45 14.59 14.40 14.49 14.49 64,600
Jan 31, 2024 14.61 14.61 14.47 14.53 14.53 126,100
Jan 30, 2024 14.54 14.54 14.25 14.52 14.52 146,600
Jan 29, 2024 14.49 14.63 14.38 14.63 14.63 32,300
Jan 26, 2024 14.30 14.47 14.30 14.46 14.46 41,500
Jan 25, 2024 14.12 14.34 14.12 14.30 14.30 39,800
Jan 24, 2024 14.22 14.24 14.07 14.09 14.09 58,300
Jan 23, 2024 14.21 14.34 14.21 14.21 14.21 36,400
Jan 22, 2024 0.30 Dividend
Jan 22, 2024 14.20 14.39 14.16 14.20 14.20 67,100
Jan 19, 2024 14.53 14.58 14.45 14.50 14.20 71,000
Jan 18, 2024 14.64 14.72 14.48 14.57 14.27 35,900
Jan 17, 2024 14.64 14.67 14.55 14.63 14.33 65,800
Jan 16, 2024 14.78 14.83 14.57 14.65 14.35 44,100
Jan 12, 2024 14.71 14.90 14.71 14.78 14.47 28,500
Jan 11, 2024 14.77 14.85 14.62 14.79 14.48 61,700
Jan 10, 2024 14.63 15.00 14.63 14.81 14.50 58,600
Jan 9, 2024 14.68 14.79 14.60 14.68 14.38 58,700
Jan 8, 2024 14.53 14.74 14.53 14.74 14.44 48,800
Jan 5, 2024 14.66 14.80 14.58 14.61 14.31 93,000
Jan 4, 2024 14.70 14.87 14.55 14.56 14.26 41,900
Jan 3, 2024 14.71 14.84 14.14 14.68 14.38 97,500
Jan 2, 2024 14.61 14.90 14.55 14.66 14.36 91,200
Dec 29, 2023 14.53 14.67 14.48 14.48 14.18 41,700
Dec 28, 2023 14.57 14.70 14.57 14.68 14.38 30,200
Dec 27, 2023 14.64 14.72 14.48 14.60 14.30 40,900
Dec 26, 2023 14.50 14.58 14.36 14.48 14.18 31,800
Dec 22, 2023 14.53 14.83 14.29 14.46 14.16 101,000
Dec 21, 2023 14.56 14.67 14.47 14.48 14.18 25,300
Dec 20, 2023 14.72 14.77 14.55 14.67 14.37 23,800
Dec 19, 2023 14.55 14.92 14.55 14.68 14.38 47,200
Dec 18, 2023 14.69 14.76 14.57 14.72 14.42 22,300
Dec 15, 2023 14.63 14.65 14.50 14.55 14.25 23,900
Dec 14, 2023 14.65 14.99 14.64 14.78 14.47 26,300
Dec 13, 2023 14.43 14.77 14.40 14.45 14.15 34,900
Dec 12, 2023 14.51 14.57 14.32 14.50 14.20 37,400
Dec 11, 2023 14.68 14.75 14.52 14.53 14.23 26,500
Dec 8, 2023 14.58 14.86 14.48 14.68 14.38 43,900
Dec 7, 2023 14.53 14.94 14.53 14.68 14.38 124,600
Dec 6, 2023 14.70 14.80 14.61 14.68 14.38 58,300
Dec 5, 2023 14.64 14.77 14.45 14.76 14.45 31,000
Dec 4, 2023 14.61 14.73 14.58 14.65 14.35 21,200
Dec 1, 2023 14.73 14.79 14.60 14.67 14.37 63,600
Nov 30, 2023 14.45 14.74 14.41 14.73 14.43 78,200
Nov 29, 2023 14.45 14.56 14.40 14.47 14.17 56,200
Nov 28, 2023 14.35 14.43 14.32 14.36 14.06 23,800
Nov 27, 2023 14.46 14.46 14.30 14.35 14.05 30,000
Nov 24, 2023 14.39 14.56 14.35 14.39 14.09 10,400
Nov 22, 2023 14.37 14.49 14.31 14.39 14.09 40,100
Nov 21, 2023 14.18 14.57 14.16 14.41 14.11 44,300
Nov 20, 2023 14.52 14.60 14.26 14.47 14.17 47,500
Nov 17, 2023 14.37 14.60 14.16 14.60 14.30 65,000
Nov 16, 2023 14.53 14.74 14.24 14.40 14.10 115,100
Nov 15, 2023 14.50 14.65 14.27 14.64 14.34 75,900
Nov 14, 2023 14.45 14.57 14.33 14.54 14.24 27,500
Nov 13, 2023 14.26 14.40 14.18 14.26 13.96 35,400
Nov 10, 2023 14.37 14.39 14.17 14.26 13.96 34,600
Nov 9, 2023 14.27 14.48 14.24 14.35 14.05 47,600
Nov 8, 2023 14.37 14.40 14.21 14.35 14.05 32,800
Nov 7, 2023 14.49 14.51 14.35 14.41 14.11 42,300
Nov 6, 2023 14.59 14.65 14.52 14.57 14.27 37,700
Nov 3, 2023 14.70 14.73 14.47 14.59 14.29 106,500
Nov 2, 2023 14.26 14.74 14.25 14.74 14.44 30,400
Nov 1, 2023 14.11 14.55 14.03 14.24 13.95 66,500
Oct 31, 2023 14.10 14.17 13.99 14.15 13.86 62,400
Oct 30, 2023 14.02 14.06 13.92 14.06 13.77 101,800
Oct 27, 2023 13.85 14.13 13.85 14.02 13.73 69,100
Oct 26, 2023 13.93 14.02 13.81 13.93 13.64 47,300
Oct 25, 2023 13.95 14.20 13.82 13.91 13.62 127,400
Oct 24, 2023 13.84 14.21 13.80 14.02 13.73 283,100
Oct 23, 2023 12.95 13.01 12.80 12.82 12.55 60,000
Oct 20, 2023 0.30 Dividend
Oct 20, 2023 13.04 13.12 13.00 13.01 12.74 23,500
Oct 19, 2023 13.56 13.56 13.36 13.40 12.83 46,200
Oct 18, 2023 13.50 13.55 13.45 13.50 12.92 34,800
Oct 17, 2023 13.52 13.57 13.47 13.52 12.94 68,200
Oct 16, 2023 13.39 13.52 13.38 13.48 12.91 32,600
Oct 13, 2023 13.23 13.41 13.21 13.35 12.78 50,000
Oct 12, 2023 13.21 13.22 13.10 13.18 12.62 42,500
Oct 11, 2023 13.09 13.20 13.02 13.17 12.61 22,100
Oct 10, 2023 13.04 13.16 12.92 13.09 12.53 44,200
Oct 9, 2023 12.83 13.04 12.78 12.99 12.44 53,100
Oct 6, 2023 12.66 12.80 12.53 12.74 12.20 31,500
Oct 5, 2023 12.67 12.80 12.67 12.71 12.17 58,700
Oct 4, 2023 12.78 12.85 12.63 12.75 12.21 31,200
Oct 3, 2023 12.87 12.93 12.71 12.82 12.27 61,100
Oct 2, 2023 13.11 13.15 12.91 12.96 12.41 51,700
Sep 29, 2023 13.33 13.39 13.14 13.15 12.59 123,600
Sep 28, 2023 13.45 13.52 13.34 13.39 12.82 46,000
Sep 27, 2023 13.58 13.62 13.45 13.45 12.88 69,900
Sep 26, 2023 13.66 13.66 13.48 13.54 12.96 43,800
Sep 25, 2023 13.59 13.75 13.59 13.67 13.09 34,400
Sep 22, 2023 13.65 13.75 13.63 13.63 13.05 26,000
Sep 21, 2023 13.75 13.75 13.59 13.61 13.03 34,700
Sep 20, 2023 13.84 14.00 13.65 13.67 13.09 184,300
Sep 19, 2023 13.89 13.95 13.81 13.92 13.33 59,200
Sep 18, 2023 13.84 13.93 13.76 13.85 13.26 55,400
Sep 15, 2023 13.95 13.95 13.73 13.79 13.20 39,500
Sep 14, 2023 13.85 13.98 13.83 13.96 13.37 38,000
Sep 13, 2023 13.76 13.77 13.64 13.76 13.17 19,500
Sep 12, 2023 13.70 13.83 13.70 13.75 13.16 19,300
Sep 11, 2023 13.78 13.86 13.68 13.69 13.11 37,400
Sep 8, 2023 13.73 13.86 13.71 13.82 13.23 44,200
Sep 7, 2023 13.56 13.80 13.56 13.70 13.12 35,500
Sep 6, 2023 13.74 13.82 13.62 13.62 13.04 80,800
Sep 5, 2023 13.91 13.91 13.78 13.78 13.19 18,200
Sep 1, 2023 13.90 13.96 13.85 13.90 13.31 25,800
Aug 31, 2023 13.86 13.87 13.77 13.81 13.22 34,000
Aug 30, 2023 13.90 13.93 13.74 13.76 13.17 47,300
Aug 29, 2023 13.74 13.88 13.72 13.86 13.27 47,300
Aug 28, 2023 13.73 13.89 13.73 13.77 13.18 47,700
Aug 25, 2023 13.77 13.83 13.71 13.73 13.14 73,100
Aug 24, 2023 13.72 13.92 13.70 13.71 13.13 55,500
Aug 23, 2023 13.87 13.87 13.84 13.86 13.27 49,800
Aug 22, 2023 13.95 13.95 13.82 13.87 13.28 27,300
Aug 21, 2023 13.93 13.98 13.84 13.88 13.29 66,800
Aug 18, 2023 13.87 13.95 13.83 13.91 13.32 20,600
Aug 17, 2023 13.98 13.98 13.84 13.87 13.28 23,200
Aug 16, 2023 13.90 14.03 13.82 13.83 13.24 31,800
Aug 15, 2023 14.05 14.05 13.90 13.90 13.31 31,800
Aug 14, 2023 14.15 14.17 14.07 14.08 13.48 36,900
Aug 11, 2023 14.07 14.22 14.07 14.17 13.57 22,300
Aug 10, 2023 14.03 14.23 14.01 14.01 13.41 40,100
Aug 9, 2023 13.91 14.19 13.90 14.02 13.42 32,900
Aug 8, 2023 14.11 14.11 13.86 14.00 13.40 62,400
Aug 7, 2023 14.00 14.74 14.00 14.20 13.59 94,000
Aug 4, 2023 14.32 14.32 14.05 14.05 13.45 47,900
Aug 3, 2023 13.96 14.48 13.92 14.40 13.79 130,900
Aug 2, 2023 14.08 14.12 13.97 14.00 13.40 49,200
Aug 1, 2023 14.23 14.24 14.02 14.21 13.60 74,600
Jul 31, 2023 14.08 14.30 13.98 14.27 13.66 81,300
Jul 28, 2023 13.78 13.92 13.78 13.92 13.33 48,600
Jul 27, 2023 13.91 14.03 13.80 13.80 13.21 42,700
Jul 26, 2023 13.88 14.02 13.85 13.88 13.29 24,800
Jul 25, 2023 13.99 14.06 13.89 13.95 13.36 91,600
Jul 24, 2023 14.11 14.22 14.09 14.09 13.49 39,100
Jul 21, 2023 0.30 Dividend
Jul 21, 2023 14.04 14.23 13.96 14.10 13.50 53,000
Jul 20, 2023 14.08 14.35 14.08 14.31 13.41 134,500
Jul 19, 2023 13.88 14.11 13.88 14.10 13.22 53,300
Jul 18, 2023 13.61 13.90 13.61 13.87 13.00 57,200
Jul 17, 2023 13.53 13.73 13.53 13.63 12.78 35,500
Jul 14, 2023 13.75 13.80 13.55 13.55 12.70 23,600
Jul 13, 2023 13.65 13.80 13.65 13.73 12.87 58,800
Jul 12, 2023 13.80 13.80 13.68 13.72 12.86 51,200
Jul 11, 2023 13.60 13.72 13.54 13.72 12.86 69,600
Jul 10, 2023 13.50 13.62 13.41 13.52 12.67 33,800
Jul 7, 2023 13.33 13.56 13.33 13.56 12.71 57,400
Jul 6, 2023 13.77 13.77 13.33 13.37 12.53 50,700
Jul 5, 2023 13.98 14.02 13.70 13.77 12.91 63,800
Jul 3, 2023 13.85 13.98 13.82 13.98 13.10 34,300
Jun 30, 2023 13.61 13.94 13.58 13.93 13.06 88,800
Jun 29, 2023 13.49 13.69 13.48 13.61 12.76 42,800
Jun 28, 2023 13.35 13.54 13.30 13.50 12.65 49,400
Jun 27, 2023 13.31 13.45 13.24 13.44 12.60 71,000
Jun 26, 2023 12.66 13.35 12.66 13.31 12.48 153,000
Jun 23, 2023 12.70 12.80 12.66 12.66 11.87 48,300
Jun 22, 2023 12.88 12.88 12.78 12.81 12.01 14,500
Jun 21, 2023 12.77 12.98 12.77 12.88 12.07 45,100
Jun 20, 2023 12.99 13.04 12.87 12.89 12.08 52,400
Jun 16, 2023 12.94 13.05 12.94 12.99 12.18 47,200
Jun 15, 2023 12.75 12.97 12.74 12.96 12.15 53,300
Jun 14, 2023 13.00 13.07 12.66 12.72 11.92 75,300
Jun 13, 2023 12.75 12.96 12.75 12.92 12.11 60,600
Jun 12, 2023 12.85 12.92 12.69 12.73 11.93 45,900
Jun 9, 2023 13.02 13.02 12.87 12.88 12.07 42,000
Jun 8, 2023 12.99 13.03 12.90 13.02 12.20 119,900
Jun 7, 2023 12.70 12.99 12.70 12.98 12.17 62,500
Jun 6, 2023 12.68 12.73 12.64 12.68 11.89 49,700
Jun 5, 2023 12.76 12.83 12.68 12.74 11.94 32,200
Jun 2, 2023 12.65 12.77 12.63 12.72 11.92 39,400
Jun 1, 2023 12.39 12.57 12.39 12.54 11.75 25,900
May 31, 2023 12.44 12.55 12.37 12.43 11.65 23,800
May 30, 2023 12.50 12.64 12.48 12.55 11.76 35,100
May 26, 2023 12.59 12.67 12.57 12.63 11.84 55,400
May 25, 2023 12.65 12.75 12.53 12.62 11.83 109,600
May 24, 2023 12.88 12.91 12.74 12.75 11.95 23,400
May 23, 2023 12.94 12.99 12.88 12.91 12.10 32,900
May 22, 2023 13.08 13.17 12.93 12.94 12.13 51,400
May 19, 2023 13.10 13.18 13.06 13.12 12.30 49,900
May 18, 2023 13.04 13.07 12.90 13.07 12.25 35,600
May 17, 2023 12.84 13.05 12.82 13.05 12.23 83,000
May 16, 2023 13.00 13.03 12.76 12.78 11.98 65,800
May 15, 2023 12.79 13.03 12.78 13.00 12.19 86,400
May 12, 2023 12.58 12.76 12.58 12.64 11.85 29,100
May 11, 2023 12.60 12.66 12.50 12.55 11.76 28,400
May 10, 2023 12.77 12.82 12.47 12.66 11.87 89,700
May 9, 2023 12.59 12.81 12.22 12.78 11.98 55,200
May 8, 2023 12.79 12.79 12.61 12.64 11.85 29,000
May 5, 2023 12.69 12.83 12.65 12.67 11.88 37,700
May 4, 2023 12.74 12.74 12.58 12.63 11.84 25,400
May 3, 2023 12.56 12.75 12.56 12.68 11.89 100,300
May 2, 2023 12.89 12.89 12.59 12.65 11.86 56,500
May 1, 2023 12.84 13.20 12.84 12.97 12.16 78,100
Apr 28, 2023 12.81 13.13 12.73 13.01 12.19 107,000
Apr 27, 2023 12.68 12.70 12.55 12.69 11.89 90,400
Apr 26, 2023 12.63 12.71 12.55 12.62 11.83 96,000
Apr 25, 2023 12.75 12.75 12.57 12.66 11.87 87,600
Apr 24, 2023 12.80 12.87 12.73 12.82 12.02 53,600
Apr 21, 2023 0.30 Dividend
Apr 21, 2023 12.80 12.84 12.72 12.84 12.04 39,800
Apr 20, 2023 13.15 13.19 13.02 13.02 11.92 57,200
Apr 19, 2023 13.25 13.25 13.14 13.19 12.08 55,000

Related Tickers

NTG Tortoise Midstream Energy Fund, Inc.
38.11
+2.32%
 
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.4510
-0.26%
 
TYG Tortoise Energy Infrastructure Corporation
31.16
+2.16%
 
JCE Nuveen Core Equity Alpha Fund
13.35
-0.75%
 
FPL First Trust New Opportunities MLP & Energy Fund
7.61
+1.06%
 
KYN Kayne Anderson Energy Infrastructure Fund, Inc.
9.67
+2.00%
 
TPZ Tortoise Power and Energy Infrastructure Fund, Inc.
15.07
+1.34%
 
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
17.96
-0.29%
 
FOF Cohen & Steers Closed-End Opportunity Fund, Inc.
11.13
+0.27%
 
CEM ClearBridge MLP and Midstream Fund Inc
45.26
+1.18%