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 (%)
May 29, 2020 11.69 11.77 11.51 11.58 77,800 -0.23(-1.95%)
May 28, 2020 11.79 11.93 11.61 11.81 101,223 +0.07(+0.60%)
May 27, 2020 11.50 11.79 11.50 11.74 99,085 +0.27(+2.35%)
May 26, 2020 11.50 11.68 11.31 11.47 104,184 +0.24(+2.14%)
May 22, 2020 11.36 11.36 11.12 11.23 58,600 -0.04(-0.35%)
May 21, 2020 11.72 11.72 11.24 11.27 65,106 -0.24(-2.04%)
May 20, 2020 11.55 11.64 11.41 11.51 96,098 +0.28(+2.45%)
May 19, 2020 11.29 11.33 11.09 11.23 76,180 +0.12(+1.08%)
May 18, 2020 11.03 11.36 10.96 11.11 199,742 +0.40(+3.73%)
May 15, 2020 10.23 10.75 10.23 10.71 77,500 +0.18(+1.71%)
May 14, 2020 10.25 10.64 10.00 10.53 99,791 +0.04(+0.38%)
May 13, 2020 10.95 11.13 10.34 10.49 154,268 -0.56(-5.07%)
May 12, 2020 11.24 11.32 11.01 11.05 168,838 -0.07(-0.63%)
May 11, 2020 11.14 11.16 11.00 11.12 60,869 -0.05(-0.45%)
May 08, 2020 11.17 11.20 10.90 11.17 159,300 +0.20(+1.82%)
May 07, 2020 11.13 11.18 10.95 10.97 82,689 +0.07(+0.64%)
May 06, 2020 11.29 11.37 10.86 10.90 67,458 -0.40(-3.54%)
May 05, 2020 11.39 11.56 11.27 11.30 84,283 +0.09(+0.80%)
May 04, 2020 10.78 11.21 10.74 11.21 138,641 -0.17(-1.49%)
May 01, 2020 11.76 11.82 11.29 11.38 167,700 -0.56(-4.69%)
Apr 30, 2020 12.60 12.60 11.88 11.94 329,403 -0.15(-1.24%)
Apr 29, 2020 11.26 12.09 11.26 12.09 537,953 +1.05(+9.51%)
Apr 28, 2020 10.70 11.33 10.70 11.04 365,888 +0.34(+3.18%)
Apr 27, 2020 11.05 11.05 10.54 10.70 276,906 -0.33(-2.99%)
Apr 24, 2020 11.07 11.29 10.98 11.03 123,300 +0.01(+0.09%)
Apr 23, 2020 10.90 11.04 10.55 11.02 251,473 +0.25(+2.32%)
Apr 22, 2020 10.88 11.19 10.33 10.77 390,866 -0.12(-1.10%)
Apr 21, 2020 10.97 11.23 10.14 10.89 464,003 -0.55(-4.81%)
Apr 20, 2020 11.20 12.03 11.05 11.44 191,374 -0.27(-2.31%)
Apr 17, 2020 11.07 11.75 11.00 11.71 177,300 +0.71(+6.45%)
Apr 16, 2020 11.21 11.82 10.90 11.00 109,861 -0.33(-2.91%)
Apr 15, 2020 11.83 11.93 10.90 11.33 214,163 -0.63(-5.27%)
Apr 14, 2020 11.32 12.03 11.32 11.96 201,741 +0.76(+6.79%)
Apr 13, 2020 10.90 11.25 10.65 11.20 288,801 +0.60(+5.66%)
Apr 09, 2020 10.33 11.19 10.25 10.60 163,700 +0.33(+3.21%)
Apr 08, 2020 9.600 10.28 9.310 10.27 231,746 +0.64(+6.65%)
Apr 07, 2020 9.270 10.00 9.270 9.630 176,428 +0.40(+4.33%)
Apr 06, 2020 9.240 9.380 8.950 9.230 148,079 +0.12(+1.32%)
Apr 03, 2020 9.680 9.750 8.760 9.110 181,300 -0.30(-3.19%)
Apr 02, 2020 8.960 9.820 8.630 9.410 195,095 +0.65(+7.42%)
Apr 01, 2020 8.550 8.990 8.250 8.760 164,088 +0.03(+0.34%)
Mar 31, 2020 8.760 8.990 8.100 8.730 166,178 +0.30(+3.56%)
Mar 30, 2020 9.110 9.110 8.000 8.430 177,768 -0.78(-8.47%)
Mar 27, 2020 8.760 9.490 8.680 9.210 179,700 -0.49(-5.05%)
Mar 26, 2020 9.400 10.25 9.070 9.700 226,456 +0.86(+9.73%)
Mar 25, 2020 7.650 9.180 7.640 8.840 260,156 +1.30(+17.24%)
Mar 24, 2020 7.500 8.060 7.490 7.540 272,608 +0.08(+1.07%)
Mar 23, 2020 8.510 8.748 6.960 7.460 327,579 -1.47(-16.46%)
Mar 20, 2020 8.610 10.40 8.350 8.930 177,100 +0.57(+6.82%)
Mar 19, 2020 6.560 9.200 6.150 8.360 454,697 +1.90(+29.41%)
Mar 18, 2020 8.680 9.010 6.030 6.460 381,765 -3.34(-34.08%)
Mar 17, 2020 10.40 10.53 9.324 9.800 274,944 -0.40(-3.92%)
Mar 16, 2020 10.44 10.92 9.856 10.20 256,706 -1.40(-12.07%)
Mar 13, 2020 11.34 12.23 10.81 11.60 321,700 +1.02(+9.64%)
Mar 12, 2020 11.30 12.10 10.00 10.58 225,196 -2.65(-20.03%)
Mar 11, 2020 13.95 14.01 12.88 13.23 268,676 -1.04(-7.29%)
Mar 10, 2020 15.00 15.20 13.05 14.27 426,446 -0.32(-2.19%)
Mar 09, 2020 16.46 16.50 14.59 14.59 256,059 -3.70(-20.23%)
Mar 06, 2020 18.25 18.39 17.93 18.29 162,200 -0.58(-3.07%)
Mar 05, 2020 18.87 19.20 18.77 18.87 118,273 -0.40(-2.08%)
Mar 04, 2020 19.44 19.47 19.08 19.27 110,295 -0.02(-0.10%)
Mar 03, 2020 19.55 19.99 18.90 19.29 163,983 -0.16(-0.82%)
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.