Canada markets closed

First Trust Energy Income and Growth Fund (FEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.00-0.03 (-0.19%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.1216.1315.7816.0016.0096,466
May 02, 202415.8916.1215.8016.0316.03114,300
May 01, 202415.7615.8515.6915.8415.8495,800
Apr 30, 202416.1616.1615.7915.7915.79102,800
Apr 29, 202415.9115.9615.8415.9615.96109,600
Apr 26, 202416.1116.1115.8815.9415.9490,000
Apr 26, 20240.3 Dividend
Apr 25, 202416.0416.2716.0016.2215.9278,200
Apr 24, 202416.1216.2316.1116.2315.9325,000
Apr 23, 202416.3016.3016.1116.1615.8635,100
Apr 22, 202416.1816.3716.1016.3616.0674,400
Apr 22, 20240.4 Dividend
Apr 19, 202416.3016.6416.2916.5015.8096,300
Apr 18, 202416.2616.3616.2016.3015.6153,600
Apr 17, 202416.0916.1816.0416.1115.4362,200
Apr 16, 202416.0916.0915.9315.9715.2954,200
Apr 15, 202416.3216.4116.0416.0415.3647,500
Apr 12, 202416.4416.5416.2716.3315.6433,300
Apr 11, 202416.4516.4916.3116.4915.7974,400
Apr 10, 202416.5016.5016.3616.3815.6923,400
Apr 09, 202416.5316.5816.5016.5015.8022,200
Apr 08, 202416.5216.6016.4816.5715.8733,800
Apr 05, 202416.4616.5616.3616.5615.8627,700
Apr 04, 202416.5616.6916.4716.4715.7787,200
Apr 03, 202416.3916.5516.3916.5315.8365,300
Apr 02, 202416.3916.4516.3716.3915.7043,400
Apr 01, 202416.3516.3916.3416.3715.6835,300
Mar 28, 202416.2016.3716.1616.3415.6555,500
Mar 27, 202416.1016.1816.0816.1515.4734,700
Mar 26, 202416.0316.0716.0116.0515.3743,400
Mar 25, 202416.0416.1116.0416.0415.3626,200
Mar 22, 202416.0716.1215.9815.9815.3019,000
Mar 21, 202416.0716.1516.0116.0615.3835,800
Mar 20, 202415.9716.0815.9416.0815.4035,400
Mar 19, 202415.8616.0015.8616.0015.3256,200
Mar 18, 202415.8815.9415.7815.9415.2726,400
Mar 15, 202415.7815.8915.7815.8515.1822,000
Mar 14, 202415.9015.9015.7215.7215.0666,000
Mar 13, 202415.6015.9115.6015.8815.2177,200
Mar 12, 202415.5615.7115.5615.6514.9938,800
Mar 11, 202415.5515.5915.4815.5614.9083,200
Mar 08, 202415.5315.5915.5015.5114.8529,900
Mar 07, 202415.4615.5715.4415.5414.8826,000
Mar 06, 202415.4215.5015.4215.4614.8161,300
Mar 05, 202415.2615.5015.2615.4314.7844,300
Mar 04, 202415.3815.4115.2915.3314.6846,800
Mar 01, 202415.0315.4214.9715.4214.77107,400
Feb 29, 202414.6714.8414.6414.7914.1652,800
Feb 28, 202414.6614.8114.6414.6414.0247,100
Feb 27, 202414.6314.7514.6314.7014.0846,300
Feb 26, 202414.7014.7514.6114.7014.0868,400
Feb 23, 202414.8414.8414.7214.8214.1965,100
Feb 22, 202414.8014.8514.7214.8314.2047,500
Feb 21, 202414.6314.8514.6314.8314.2095,500
Feb 20, 202414.5614.7714.5614.7214.1064,900
Feb 16, 202414.1114.6314.0914.5313.92143,300
Feb 15, 202414.1914.5314.1914.4613.85126,400
Feb 14, 202414.1514.2514.0714.2513.65136,200
Feb 13, 202414.1414.2414.0914.1513.55178,600
Feb 12, 202414.0914.3114.0914.2813.6835,100
Feb 09, 202414.1614.1814.0914.1313.5345,000
Feb 08, 202414.0914.1614.0814.1013.5065,500
Feb 07, 202413.9914.1213.9914.0913.4948,800
Feb 06, 202414.0314.1513.9613.9813.3958,100
Feb 05, 202414.0414.1814.0414.0913.4960,000
Feb 02, 202414.5814.5814.2714.2913.6942,700
Feb 01, 202414.4514.5914.4014.4913.8864,600
Jan 31, 202414.6114.6114.4714.5313.92126,100
Jan 30, 202414.5414.5414.2514.5213.91146,600
Jan 29, 202414.4914.6314.3814.6314.0132,300
Jan 26, 202414.3014.4714.3014.4613.8541,500
Jan 25, 202414.1214.3414.1214.3013.7039,800
Jan 24, 202414.2214.2414.0714.0913.4958,300
Jan 23, 202414.2114.3414.2114.2113.6136,400
Jan 22, 202414.2014.3914.1614.2013.6067,100
Jan 22, 20240.3 Dividend
Jan 19, 202414.5314.5814.4514.5013.6071,000
Jan 18, 202414.6414.7214.4814.5713.6735,900
Jan 17, 202414.6414.6714.5514.6313.7265,800
Jan 16, 202414.7814.8314.5714.6513.7444,100
Jan 12, 202414.7114.9014.7114.7813.8628,500
Jan 11, 202414.7714.8514.6214.7913.8761,700
Jan 10, 202414.6315.0014.6314.8113.8958,600
Jan 09, 202414.6814.7914.6014.6813.7758,700
Jan 08, 202414.5314.7414.5314.7413.8248,800
Jan 05, 202414.6614.8014.5814.6113.7093,000
Jan 04, 202414.7014.8714.5514.5613.6641,900
Jan 03, 202414.7114.8414.1414.6813.7797,500
Jan 02, 202414.6114.9014.5514.6613.7591,200
Dec 29, 202314.5314.6714.4814.4813.5841,700
Dec 28, 202314.5714.7014.5714.6813.7730,200
Dec 27, 202314.6414.7214.4814.6013.6940,900
Dec 26, 202314.5014.5814.3614.4813.5831,800
Dec 22, 202314.5314.8314.2914.4613.56101,000
Dec 21, 202314.5614.6714.4714.4813.5825,300
Dec 20, 202314.7214.7714.5514.6713.7623,800
Dec 19, 202314.5514.9214.5514.6813.7747,200
Dec 18, 202314.6914.7614.5714.7213.8122,300
Dec 15, 202314.6314.6514.5014.5513.6523,900
Dec 14, 202314.6514.9914.6414.7813.8626,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...