Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

16.00 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.74 10.83 10.60 10.73 137,265 -0.11(-1.01%)
Nov 27, 2020 11.00 11.02 10.79 10.84 72,500 -0.16(-1.45%)
Nov 25, 2020 11.25 11.28 10.92 11.00 154,400 -0.20(-1.79%)
Nov 24, 2020 11.16 11.33 11.11 11.20 142,354 +0.22(+2.00%)
Nov 23, 2020 10.88 10.99 10.78 10.98 90,989 +0.27(+2.52%)
Nov 20, 2020 10.75 10.78 10.68 10.71 123,000 -0.01(-0.09%)
Nov 19, 2020 10.48 10.72 10.38 10.72 140,416 +0.21(+2.00%)
Nov 18, 2020 10.71 10.71 10.46 10.51 168,682 -0.01(-0.10%)
Nov 17, 2020 10.45 10.75 10.36 10.52 111,773 +0.01(+0.10%)
Nov 16, 2020 10.43 10.81 10.43 10.51 168,305 +0.19(+1.84%)
Nov 13, 2020 10.16 10.32 10.09 10.32 113,400 +0.20(+1.98%)
Nov 12, 2020 10.18 10.29 10.07 10.12 103,079 -0.08(-0.78%)
Nov 11, 2020 10.22 10.32 10.12 10.20 142,932 +0.07(+0.69%)
Nov 10, 2020 10.07 10.17 9.970 10.13 74,056 +0.16(+1.60%)
Nov 09, 2020 9.730 10.05 9.730 9.970 226,361 +0.54(+5.73%)
Nov 06, 2020 9.660 9.660 9.400 9.430 97,700 -0.17(-1.77%)
Nov 05, 2020 9.450 9.600 9.450 9.600 71,836 +0.16(+1.69%)
Nov 04, 2020 9.530 9.570 9.300 9.440 53,971 +0.05(+0.53%)
Nov 03, 2020 9.380 9.460 9.350 9.390 50,323 +0.09(+0.97%)
Nov 02, 2020 9.290 9.333 9.231 9.300 104,990 +0.07(+0.76%)
Oct 30, 2020 9.520 9.520 9.230 9.230 127,500 -0.12(-1.28%)
Oct 29, 2020 9.100 9.350 9.100 9.350 74,366 +0.09(+0.97%)
Oct 28, 2020 9.560 9.660 9.210 9.260 108,552 -0.29(-3.04%)
Oct 27, 2020 9.490 9.570 9.490 9.550 73,014 -0.01(-0.10%)
Oct 26, 2020 9.860 9.860 9.450 9.560 166,757 -0.37(-3.73%)
Oct 23, 2020 10.00 10.03 9.900 9.930 79,600 -0.06(-0.60%)
Oct 22, 2020 9.770 10.00 9.770 9.990 193,847 -0.06(-0.60%)
Oct 21, 2020 10.12 10.16 10.00 10.05 131,544 -0.06(-0.59%)
Oct 20, 2020 10.16 10.24 10.05 10.11 138,112 +0.07(+0.70%)
Oct 19, 2020 10.05 10.12 10.02 10.04 104,572 +0.00(+0.00%)
Oct 16, 2020 10.15 10.15 10.03 10.04 102,300 -0.04(-0.40%)
Oct 15, 2020 10.05 10.11 9.940 10.08 91,949 -0.02(-0.20%)
Oct 14, 2020 9.980 10.12 9.970 10.10 63,185 +0.15(+1.51%)
Oct 13, 2020 10.00 10.00 9.840 9.950 109,655 +0.02(+0.20%)
Oct 12, 2020 10.17 10.17 9.840 9.930 113,907 -0.17(-1.68%)
Oct 09, 2020 10.11 10.18 10.03 10.10 87,200 -0.01(-0.10%)
Oct 08, 2020 9.840 10.15 9.812 10.11 143,529 +0.37(+3.80%)
Oct 07, 2020 9.740 9.800 9.630 9.740 109,956 +0.14(+1.46%)
Oct 06, 2020 9.570 9.680 9.570 9.600 120,421 -0.03(-0.31%)
Oct 05, 2020 9.290 9.640 9.290 9.630 133,296 +0.40(+4.33%)
Oct 02, 2020 8.800 9.290 8.800 9.230 86,100 +0.24(+2.67%)
Oct 01, 2020 9.180 9.180 8.950 8.990 74,164 -0.07(-0.77%)
Sep 30, 2020 9.140 9.290 9.020 9.060 60,896 -0.10(-1.09%)
Sep 29, 2020 9.100 9.180 9.060 9.160 65,147 +0.04(+0.44%)
Sep 28, 2020 9.170 9.239 9.070 9.120 103,104 +0.12(+1.33%)
Sep 25, 2020 9.020 9.114 9.000 9.000 97,800 -0.06(-0.72%)
Sep 24, 2020 9.230 9.230 8.914 9.065 141,924 -0.07(-0.71%)
Sep 23, 2020 9.480 9.490 9.110 9.130 72,218 -0.30(-3.18%)
Sep 22, 2020 9.450 9.570 9.360 9.430 53,952 -0.02(-0.21%)
Sep 21, 2020 9.550 9.560 9.370 9.450 78,749 -0.20(-2.07%)
Sep 18, 2020 9.620 9.700 9.570 9.650 88,100 -0.02(-0.21%)
Sep 17, 2020 9.660 9.720 9.490 9.670 98,072 -0.03(-0.31%)
Sep 16, 2020 9.620 9.760 9.480 9.700 135,285 +0.23(+2.43%)
Sep 15, 2020 9.470 9.620 9.470 9.470 104,805 -0.04(-0.42%)
Sep 14, 2020 9.450 9.570 9.369 9.510 101,875 +0.19(+2.04%)
Sep 11, 2020 9.380 9.460 9.260 9.320 162,300 -0.05(-0.53%)
Sep 10, 2020 9.470 9.540 9.370 9.370 91,503 -0.17(-1.78%)
Sep 09, 2020 9.510 9.570 9.490 9.540 127,155 +0.10(+1.06%)
Sep 08, 2020 9.480 9.480 9.370 9.440 93,135 -0.14(-1.46%)
Sep 04, 2020 9.620 9.693 9.430 9.580 127,500 -0.04(-0.42%)
Sep 03, 2020 9.740 9.820 9.580 9.620 97,785 -0.18(-1.84%)
Sep 02, 2020 9.820 9.930 9.750 9.800 51,537 +0.00(+0.00%)
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.