Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 21.92 22.28 21.82 22.21 49,600 +0.09(+0.41%)
Sep 27, 2018 22.26 22.26 22.01 22.12 78,189 -0.05(-0.23%)
Sep 26, 2018 22.38 22.38 22.15 22.17 87,959 -0.13(-0.58%)
Sep 25, 2018 22.43 22.43 22.18 22.30 95,667 -0.03(-0.13%)
Sep 24, 2018 22.28 22.54 22.19 22.33 90,817 -0.04(-0.18%)
Sep 21, 2018 22.40 22.47 22.35 22.37 91,900 +0.04(+0.18%)
Sep 20, 2018 22.17 22.41 22.17 22.33 85,083 +0.08(+0.36%)
Sep 19, 2018 22.30 22.30 22.15 22.25 85,448 +0.10(+0.45%)
Sep 18, 2018 22.28 22.33 22.09 22.15 62,023 -0.13(-0.58%)
Sep 17, 2018 22.15 22.34 22.15 22.28 52,867 +0.10(+0.45%)
Sep 14, 2018 22.43 22.43 22.16 22.18 44,300 -0.19(-0.85%)
Sep 13, 2018 22.40 22.51 22.37 22.37 61,229 -0.03(-0.13%)
Sep 12, 2018 22.20 22.48 22.20 22.40 68,187 +0.09(+0.40%)
Sep 11, 2018 22.23 22.48 22.23 22.31 70,027 -0.02(-0.09%)
Sep 10, 2018 22.21 22.33 22.19 22.33 81,616 +0.16(+0.72%)
Sep 07, 2018 22.28 22.30 22.08 22.17 72,100 -0.21(-0.94%)
Sep 06, 2018 22.37 22.49 22.29 22.38 74,467 +0.01(+0.04%)
Sep 05, 2018 22.44 22.47 22.31 22.37 73,965 -0.16(-0.71%)
Sep 04, 2018 22.53 22.53 22.28 22.53 65,004 +0.07(+0.31%)
Aug 31, 2018 22.46 22.46 22.46 0 -0.09(-0.40%)
Aug 30, 2018 22.61 22.63 22.42 22.55 65,215 -0.06(-0.27%)
Aug 29, 2018 22.69 22.77 22.60 22.61 72,183 -0.09(-0.40%)
Aug 28, 2018 22.79 22.88 22.67 22.70 91,210 -0.14(-0.61%)
Aug 27, 2018 22.78 22.89 22.71 22.84 65,903 +0.02(+0.09%)
Aug 24, 2018 22.95 22.95 22.79 22.82 64,400 +0.09(+0.40%)
Aug 23, 2018 22.75 22.83 22.68 22.73 97,562 -0.02(-0.09%)
Aug 22, 2018 23.08 23.08 22.70 22.75 92,345 -0.02(-0.07%)
Aug 21, 2018 23.27 23.35 22.75 22.77 136,299 -0.57(-2.46%)
Aug 20, 2018 23.03 23.35 23.03 23.34 54,605 +0.33(+1.43%)
Aug 17, 2018 22.96 23.09 22.89 23.01 31,400 +0.03(+0.13%)
Aug 16, 2018 22.92 23.06 22.88 22.98 37,154 +0.13(+0.57%)
Aug 15, 2018 23.11 23.11 22.74 22.85 66,275 -0.23(-1.00%)
Aug 14, 2018 23.05 23.09 22.88 23.08 49,340 +0.10(+0.44%)
Aug 13, 2018 23.30 23.39 22.91 22.98 67,786 -0.31(-1.33%)
Aug 10, 2018 23.27 23.50 23.27 23.29 76,500 -0.06(-0.26%)
Aug 09, 2018 23.18 23.46 23.18 23.35 60,081 +0.01(+0.04%)
Aug 08, 2018 23.01 23.34 22.92 23.34 53,156 +0.27(+1.17%)
Aug 07, 2018 23.17 23.41 23.07 23.07 51,182 -0.31(-1.33%)
Aug 06, 2018 23.36 23.38 23.25 23.38 19,751 +0.14(+0.60%)
Aug 03, 2018 23.19 23.30 23.13 23.24 33,800 -0.01(-0.04%)
Aug 02, 2018 23.03 23.25 22.92 23.25 54,194 +0.32(+1.40%)
Aug 01, 2018 22.88 23.12 22.75 22.93 71,076 +0.04(+0.17%)
Jul 31, 2018 22.65 22.96 22.65 22.89 57,979 +0.11(+0.48%)
Jul 30, 2018 23.12 23.12 22.67 22.78 84,461 -0.32(-1.39%)
Jul 27, 2018 23.47 23.47 22.85 23.10 53,600 +0.10(+0.43%)
Jul 26, 2018 22.76 23.12 22.76 23.00 64,260 +0.07(+0.31%)
Jul 25, 2018 22.80 22.93 22.62 22.93 79,123 +0.15(+0.66%)
Jul 24, 2018 22.78 22.93 22.67 22.78 74,546 +0.00(+0.00%)
Jul 23, 2018 22.80 22.80 22.62 22.78 65,890 -0.07(-0.31%)
Jul 20, 2018 23.17 23.17 22.74 22.85 79,671 -0.62(-2.66%)
Jul 19, 2018 23.45 23.79 23.35 23.48 143,805 +0.46(+1.98%)
Jul 18, 2018 22.85 23.22 22.75 23.02 87,852 +0.21(+0.92%)
Jul 17, 2018 22.80 22.85 22.76 22.81 76,645 +0.01(+0.04%)
Jul 16, 2018 22.92 22.92 22.78 22.80 84,613 -0.05(-0.22%)
Jul 13, 2018 22.75 22.92 22.75 22.85 76,177 -0.03(-0.13%)
Jul 12, 2018 22.98 22.98 22.67 22.88 51,330 +0.19(+0.84%)
Jul 11, 2018 22.76 22.80 22.61 22.69 50,993 -0.13(-0.57%)
Jul 10, 2018 22.92 23.00 22.75 22.82 58,490 +0.03(+0.13%)
Jul 09, 2018 23.10 23.10 22.79 22.79 46,916 -0.18(-0.78%)
Jul 06, 2018 23.09 23.09 22.79 22.97 45,058 +0.23(+1.01%)
Jul 05, 2018 22.74 22.90 22.74 22.74 37,560 -0.14(-0.61%)
Jul 03, 2018 22.88 22.88 22.88 0 +0.09(+0.39%)
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.