FS Energy and Power Fund (FSEN)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 10:53AM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jun 20, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jun 18, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 7,267 |
| Jun 17, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jun 14, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jun 13, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jun 12, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jun 11, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jun 10, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jun 07, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jun 06, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jun 05, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jun 04, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jun 03, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 31, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 30, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 29, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 28, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 24, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 23, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 22, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 21, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 20, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 8,906 |
| May 17, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 16, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 15, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 14, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 13, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 10, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 4,995 |
| May 09, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 08, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 07, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 06, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 03, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 02, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 01, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Apr 30, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Apr 29, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Apr 26, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 4,708 |
| Apr 25, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Apr 24, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Apr 23, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Apr 22, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Apr 19, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Apr 18, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Apr 17, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Apr 17, 2024 | 0.0866 Dividend | |||||
| Apr 16, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4834 | - |
| Apr 15, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4834 | - |
| Apr 12, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4834 | 4,878 |
| Apr 11, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9084 | - |
| Apr 10, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9084 | - |
| Apr 09, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9084 | - |
| Apr 08, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9084 | 2,063 |
| Apr 05, 2024 | 2.1505 | 2.1505 | 2.1505 | 2.1505 | 2.0780 | - |
| Apr 04, 2024 | 2.1505 | 2.1505 | 2.1505 | 2.1505 | 2.0780 | 4,320 |
| Apr 03, 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0080 | - |
| Apr 02, 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0080 | - |
| Apr 01, 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0080 | 1,463 |
| Mar 28, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| Mar 27, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| Mar 26, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| Mar 25, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| Mar 22, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| Mar 21, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| Mar 20, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| Mar 19, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | - |
| Mar 18, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1645 | 4,147 |
| Mar 15, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3191 | - |
| Mar 14, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3191 | - |
| Mar 13, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3191 | - |
| Mar 12, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3191 | - |
| Mar 11, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3191 | 1,790 |
| Mar 08, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Mar 07, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Mar 06, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Mar 05, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Mar 04, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Mar 01, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 29, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 28, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 27, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 26, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 23, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 22, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 21, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 20, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 16, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 15, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 14, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 13, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 12, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 09, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 08, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 07, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 06, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 05, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 02, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Feb 01, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| Jan 31, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0128 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.