First Trust Energy Income and Growth Fund (NY: FEN )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.43 25.54 25.09 25.48 30,453 +0.22(+0.87%)
Jun 29, 2016 25.20 25.38 25.12 25.26 34,854 +0.48(+1.94%)
Jun 28, 2016 24.20 24.85 24.16 24.78 42,714 +1.00(+4.21%)
Jun 27, 2016 24.50 24.56 23.75 23.78 61,431 -1.11(-4.46%)
Jun 24, 2016 24.33 25.09 24.33 24.89 46,720 -0.47(-1.85%)
Jun 23, 2016 25.47 25.47 24.99 25.36 29,078 +0.46(+1.85%)
Jun 22, 2016 25.11 25.11 24.76 24.90 40,273 +0.01(+0.04%)
Jun 21, 2016 24.52 24.95 24.52 24.89 34,270 +0.28(+1.14%)
Jun 20, 2016 24.66 24.82 24.51 24.61 38,078 +0.19(+0.78%)
Jun 17, 2016 24.39 24.53 24.25 24.42 39,561 +0.25(+1.03%)
Jun 16, 2016 24.00 24.24 23.69 24.17 36,819 -0.10(-0.41%)
Jun 15, 2016 23.84 24.27 23.84 24.27 69,442 +0.20(+0.83%)
Jun 14, 2016 24.13 24.18 23.80 24.07 83,594 -0.25(-1.03%)
Jun 13, 2016 24.26 24.66 23.95 24.32 48,288 -0.28(-1.14%)
Jun 10, 2016 25.81 25.81 24.41 24.60 113,733 -1.34(-5.17%)
Jun 09, 2016 25.65 25.96 25.40 25.94 34,850 +0.22(+0.86%)
Jun 08, 2016 26.00 26.17 25.47 25.72 44,339 -0.02(-0.08%)
Jun 07, 2016 25.61 25.76 25.37 25.74 30,987 +0.38(+1.50%)
Jun 06, 2016 24.95 25.46 24.71 25.36 91,398 +0.55(+2.22%)
Jun 03, 2016 24.37 24.97 24.37 24.81 75,029 +0.14(+0.57%)
Jun 02, 2016 24.28 24.67 24.12 24.67 24,222 +0.25(+1.02%)
Jun 01, 2016 24.26 24.48 24.05 24.42 33,959 +0.20(+0.83%)
May 31, 2016 23.87 24.36 23.87 24.22 63,823 +0.28(+1.17%)
May 27, 2016 23.66 23.94 23.94 23.94 59,500 +0.13(+0.55%)
May 26, 2016 23.86 24.10 23.80 23.81 51,804 -0.04(-0.17%)
May 25, 2016 24.05 24.16 23.74 23.85 77,404 +0.15(+0.63%)
May 24, 2016 23.92 24.01 23.66 23.70 39,385 -0.20(-0.84%)
May 23, 2016 24.14 24.14 23.76 23.90 67,967 -0.27(-1.12%)
May 20, 2016 24.28 24.28 23.93 24.17 62,740 +0.12(+0.50%)
May 19, 2016 23.94 24.13 23.62 24.05 100,977 +0.15(+0.63%)
May 18, 2016 24.29 24.36 23.76 23.90 51,850 -0.28(-1.16%)
May 17, 2016 23.94 24.45 23.94 24.18 100,557 +0.18(+0.75%)
May 16, 2016 24.37 24.37 23.95 24.00 68,522 +0.07(+0.29%)
May 13, 2016 23.78 23.93 23.47 23.93 51,446 +0.23(+0.97%)
May 12, 2016 23.49 23.73 23.21 23.70 74,056 +0.31(+1.33%)
May 11, 2016 23.04 23.39 22.65 23.39 56,320 +0.30(+1.30%)
May 10, 2016 23.11 23.37 23.01 23.09 54,499 +0.00(+0.00%)
May 09, 2016 23.67 23.67 22.77 23.09 35,518 -0.50(-2.12%)
May 06, 2016 23.22 23.69 23.22 23.59 65,385 +0.17(+0.73%)
May 05, 2016 23.54 23.84 23.29 23.42 54,073 +0.22(+0.95%)
May 04, 2016 23.45 23.61 23.03 23.20 39,367 -0.18(-0.77%)
May 03, 2016 23.90 23.90 23.32 23.38 95,626 -0.87(-3.59%)
May 02, 2016 24.83 24.83 24.12 24.25 68,617 -0.40(-1.62%)
Apr 29, 2016 24.46 24.65 24.12 24.65 86,041 +0.69(+2.88%)
Apr 28, 2016 23.94 24.27 23.71 23.96 82,053 -0.13(-0.54%)
Apr 27, 2016 24.22 24.64 23.97 24.09 94,275 +0.15(+0.63%)
Apr 26, 2016 23.85 23.97 23.58 23.94 47,006 +0.39(+1.66%)
Apr 25, 2016 24.35 24.48 23.53 23.55 87,859 -0.85(-3.48%)
Apr 22, 2016 24.25 24.80 23.94 24.40 154,772 -0.35(-1.41%)
Apr 21, 2016 24.84 25.08 24.60 24.75 125,074 -0.03(-0.12%)
Apr 20, 2016 24.51 24.95 24.22 24.78 153,091 +0.06(+0.24%)
Apr 19, 2016 23.96 24.72 23.84 24.72 121,997 +0.97(+4.08%)
Apr 18, 2016 22.12 24.10 22.10 23.75 197,255 +1.04(+4.58%)
Apr 15, 2016 22.80 22.93 22.59 22.71 43,614 -0.29(-1.26%)
Apr 14, 2016 23.16 23.16 22.86 23.00 56,888 -0.19(-0.82%)
Apr 13, 2016 23.11 23.20 22.90 23.19 59,368 -0.02(-0.09%)
Apr 12, 2016 22.88 23.30 22.85 23.21 44,232 +0.40(+1.75%)
Apr 11, 2016 22.85 23.05 22.61 22.81 42,698 +0.06(+0.26%)
Apr 08, 2016 22.63 22.95 22.57 22.75 58,686 +0.37(+1.65%)
Apr 07, 2016 22.49 22.53 22.26 22.38 32,359 -0.21(-0.93%)
Apr 06, 2016 22.47 22.68 22.41 22.59 53,827 +0.44(+1.99%)
Apr 05, 2016 22.25 22.42 22.09 22.15 40,414 -0.24(-1.07%)
Apr 04, 2016 22.83 22.97 22.27 22.39 54,903 -0.61(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.