FEN - First Trust Energy Income and Growth Fund

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201723.4823.7423.4623.6023.6093,600
Oct 20, 20170.58 Dividend
Oct 19, 201724.2624.2923.9124.2623.6894,700
Oct 18, 201724.5524.7324.2024.2323.65131,400
Oct 17, 201724.4424.6624.3524.4123.8358,800
Oct 16, 201724.6024.7924.5024.5423.9556,200
Oct 13, 201724.9524.9524.5924.6024.0149,800
Oct 12, 201724.8824.8824.7024.7724.1852,000
Oct 11, 201724.7124.9424.7124.8024.2175,700
Oct 10, 201724.5124.8724.5124.8224.2347,500
Oct 09, 201724.6124.7924.6124.7524.1652,500
Oct 06, 201724.6124.7724.6024.7124.1247,200
Oct 05, 201724.8024.8024.6624.7724.1850,800
Oct 04, 201724.4924.6524.4924.6224.0359,500
Oct 03, 201724.5324.6824.5324.6324.0444,900
Oct 02, 201724.6324.6624.5124.6024.0139,900
Sep 29, 201724.5024.7624.5024.6524.0655,800
Sep 28, 201724.4324.7524.4324.4523.8752,300
Sep 27, 201724.7224.8324.4624.5123.9261,300
Sep 26, 201724.5724.8924.5724.8924.2951,800
Sep 25, 201724.2724.7524.2724.7424.1550,200
Sep 22, 201724.1524.3624.1524.3423.7651,400
Sep 21, 201724.3124.4924.2024.3423.7652,600
Sep 20, 201724.4324.6724.4324.5223.9337,300
Sep 19, 201724.4724.5624.4424.5023.9164,000
Sep 18, 201724.7824.7824.5324.7424.1553,100
Sep 15, 201724.5524.6624.4124.6624.0751,300
Sep 14, 201724.5724.8524.4524.8524.2644,100
Sep 13, 201724.4724.5724.3524.5723.9846,300
Sep 12, 201724.3724.4724.3124.3423.7633,900
Sep 11, 201724.3224.4624.3024.3623.7831,500
Sep 08, 201724.3924.4024.1724.2223.6437,400
Sep 07, 201724.2624.4524.2624.2723.6932,600
Sep 06, 201724.2124.4024.2124.3123.7346,200
Sep 05, 201724.4724.5124.2424.3223.7425,100
Sep 01, 201724.3524.6824.3524.4723.8832,400
Aug 31, 201723.8924.4023.8924.4023.8242,800
Aug 30, 201723.7123.9923.7123.9923.4240,400
Aug 29, 201723.7023.9423.7023.8023.2350,900
Aug 28, 201723.9424.0823.8023.8123.2442,000
Aug 25, 201723.8824.0923.8824.0823.5043,700
Aug 24, 201724.0924.1323.8823.9423.3751,700
Aug 23, 201723.8924.2623.8823.9223.35100,600
Aug 22, 201723.7423.8323.5823.7323.1657,300
Aug 21, 201723.6123.7123.4223.5222.9637,900
Aug 18, 201723.7323.8323.5923.7123.1444,200
Aug 17, 201723.9824.2523.8223.8223.2553,300
Aug 16, 201723.8024.1123.7124.0823.5084,700
Aug 15, 201724.0224.1523.7123.7723.2053,900
Aug 14, 201724.2024.4624.1324.1323.5526,800
Aug 11, 201724.3024.3624.1424.2023.6270,900
Aug 10, 201724.7724.7724.4024.5523.9694,900
Aug 09, 201724.3524.9524.2824.9524.3579,900
Aug 08, 201724.9324.9524.5124.5723.9869,600
Aug 07, 201725.1325.2024.9525.0424.4444,500
Aug 04, 201725.0525.3325.0525.3124.7037,400
Aug 03, 201725.3725.4825.2325.3424.7332,200
Aug 02, 201725.6925.6925.3425.4824.8733,000
Aug 01, 201725.6125.8825.4525.4924.8856,200
Jul 31, 201726.0026.0025.3125.4424.8392,100
Jul 28, 201725.0325.5125.0325.5024.8975,300
Jul 27, 201725.4125.5025.2325.3824.7768,000
Jul 26, 201726.0926.0925.3525.6525.0496,500
Jul 25, 201726.0926.0925.2325.4024.7975,600
Jul 24, 201725.5025.7525.3325.3624.7539,900
Jul 21, 201725.8025.8025.2525.3024.7061,400
Jul 21, 20170.58 Dividend
Jul 20, 201726.3426.3426.0126.1224.9361,100
Jul 19, 201726.0226.1526.0026.0424.8568,500
Jul 18, 201725.9526.0725.7725.9624.7836,500
Jul 17, 201725.9526.1225.8725.8924.71109,000
Jul 14, 201725.3725.8025.3725.7624.5966,900
Jul 13, 201725.3325.4525.3025.3524.1965,000
Jul 12, 201725.4025.4725.2625.3224.1779,300
Jul 11, 201725.3625.3625.0825.1223.9745,500
Jul 10, 201725.3425.3725.0625.2224.0764,800
Jul 07, 201725.0625.2625.0325.1624.0180,900
Jul 06, 201725.2325.3925.0525.2324.0842,800
Jul 05, 201725.4825.6025.1625.1624.0176,300
Jul 03, 201725.4325.7125.4325.5224.3630,400
Jun 30, 201725.3825.5825.2625.4224.2652,400
Jun 29, 201725.4825.4825.1025.3124.1679,600
Jun 28, 201724.8825.2024.8225.1524.0051,700
Jun 27, 201724.7525.1424.7524.9323.79113,900
Jun 26, 201724.5624.9324.5624.7223.5954,900
Jun 23, 201724.2124.7324.2124.4923.3767,100
Jun 22, 201724.1024.5024.0324.2023.1078,000
Jun 21, 201724.2324.4624.0024.2023.10100,300
Jun 20, 201724.6924.7724.3124.3223.2173,000
Jun 19, 201725.0425.1824.9524.9623.8235,800
Jun 16, 201724.7525.1124.7025.1123.9762,700
Jun 15, 201725.0425.1124.6524.7023.5756,100
Jun 14, 201725.3125.3525.0525.0723.9360,800
Jun 13, 201725.2725.4725.2525.3924.2326,400
Jun 12, 201725.3225.4525.3125.3624.2040,200
Jun 09, 201725.0725.3725.0525.3224.1723,200
Jun 08, 201725.1925.3425.0725.0723.9351,500
Jun 07, 201725.5125.6825.2325.2924.1464,800
Jun 06, 201725.5625.7125.5225.5724.4043,600
Jun 05, 201725.7225.8425.5425.6624.49186,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...