First Trust Energy Income and Growth Fund (FEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 15.76 | 15.85 | 15.69 | 15.84 | 15.84 | 95,800 |
| 30 Apr 2024 | 16.16 | 16.16 | 15.79 | 15.79 | 15.79 | 102,800 |
| 29 Apr 2024 | 15.91 | 15.96 | 15.84 | 15.96 | 15.96 | 109,600 |
| 26 Apr 2024 | 16.11 | 16.11 | 15.88 | 15.94 | 15.94 | 90,000 |
| 26 Apr 2024 | 0.3 Dividend | |||||
| 25 Apr 2024 | 16.04 | 16.27 | 16.00 | 16.22 | 15.92 | 78,200 |
| 24 Apr 2024 | 16.12 | 16.23 | 16.11 | 16.23 | 15.93 | 25,000 |
| 23 Apr 2024 | 16.30 | 16.30 | 16.11 | 16.16 | 15.86 | 35,100 |
| 22 Apr 2024 | 16.18 | 16.37 | 16.10 | 16.36 | 16.06 | 74,400 |
| 22 Apr 2024 | 0.4 Dividend | |||||
| 19 Apr 2024 | 16.30 | 16.64 | 16.29 | 16.50 | 15.80 | 96,300 |
| 18 Apr 2024 | 16.26 | 16.36 | 16.20 | 16.30 | 15.61 | 53,600 |
| 17 Apr 2024 | 16.09 | 16.18 | 16.04 | 16.11 | 15.43 | 62,200 |
| 16 Apr 2024 | 16.09 | 16.09 | 15.93 | 15.97 | 15.29 | 54,200 |
| 15 Apr 2024 | 16.32 | 16.41 | 16.04 | 16.04 | 15.36 | 47,500 |
| 12 Apr 2024 | 16.44 | 16.54 | 16.27 | 16.33 | 15.64 | 33,300 |
| 11 Apr 2024 | 16.45 | 16.49 | 16.31 | 16.49 | 15.79 | 74,400 |
| 10 Apr 2024 | 16.50 | 16.50 | 16.36 | 16.38 | 15.69 | 23,400 |
| 09 Apr 2024 | 16.53 | 16.58 | 16.50 | 16.50 | 15.80 | 22,200 |
| 08 Apr 2024 | 16.52 | 16.60 | 16.48 | 16.57 | 15.87 | 33,800 |
| 05 Apr 2024 | 16.46 | 16.56 | 16.36 | 16.56 | 15.86 | 27,700 |
| 04 Apr 2024 | 16.56 | 16.69 | 16.47 | 16.47 | 15.77 | 87,200 |
| 03 Apr 2024 | 16.39 | 16.55 | 16.39 | 16.53 | 15.83 | 65,300 |
| 02 Apr 2024 | 16.39 | 16.45 | 16.37 | 16.39 | 15.70 | 43,400 |
| 01 Apr 2024 | 16.35 | 16.39 | 16.34 | 16.37 | 15.68 | 35,300 |
| 28 Mar 2024 | 16.20 | 16.37 | 16.16 | 16.34 | 15.65 | 55,500 |
| 27 Mar 2024 | 16.10 | 16.18 | 16.08 | 16.15 | 15.47 | 34,700 |
| 26 Mar 2024 | 16.03 | 16.07 | 16.01 | 16.05 | 15.37 | 43,400 |
| 25 Mar 2024 | 16.04 | 16.11 | 16.04 | 16.04 | 15.36 | 26,200 |
| 22 Mar 2024 | 16.07 | 16.12 | 15.98 | 15.98 | 15.30 | 19,000 |
| 21 Mar 2024 | 16.07 | 16.15 | 16.01 | 16.06 | 15.38 | 35,800 |
| 20 Mar 2024 | 15.97 | 16.08 | 15.94 | 16.08 | 15.40 | 35,400 |
| 19 Mar 2024 | 15.86 | 16.00 | 15.86 | 16.00 | 15.32 | 56,200 |
| 18 Mar 2024 | 15.88 | 15.94 | 15.78 | 15.94 | 15.27 | 26,400 |
| 15 Mar 2024 | 15.78 | 15.89 | 15.78 | 15.85 | 15.18 | 22,000 |
| 14 Mar 2024 | 15.90 | 15.90 | 15.72 | 15.72 | 15.06 | 66,000 |
| 13 Mar 2024 | 15.60 | 15.91 | 15.60 | 15.88 | 15.21 | 77,200 |
| 12 Mar 2024 | 15.56 | 15.71 | 15.56 | 15.65 | 14.99 | 38,800 |
| 11 Mar 2024 | 15.55 | 15.59 | 15.48 | 15.56 | 14.90 | 83,200 |
| 08 Mar 2024 | 15.53 | 15.59 | 15.50 | 15.51 | 14.85 | 29,900 |
| 07 Mar 2024 | 15.46 | 15.57 | 15.44 | 15.54 | 14.88 | 26,000 |
| 06 Mar 2024 | 15.42 | 15.50 | 15.42 | 15.46 | 14.81 | 61,300 |
| 05 Mar 2024 | 15.26 | 15.50 | 15.26 | 15.43 | 14.78 | 44,300 |
| 04 Mar 2024 | 15.38 | 15.41 | 15.29 | 15.33 | 14.68 | 46,800 |
| 01 Mar 2024 | 15.03 | 15.42 | 14.97 | 15.42 | 14.77 | 107,400 |
| 29 Feb 2024 | 14.67 | 14.84 | 14.64 | 14.79 | 14.16 | 52,800 |
| 28 Feb 2024 | 14.66 | 14.81 | 14.64 | 14.64 | 14.02 | 47,100 |
| 27 Feb 2024 | 14.63 | 14.75 | 14.63 | 14.70 | 14.08 | 46,300 |
| 26 Feb 2024 | 14.70 | 14.75 | 14.61 | 14.70 | 14.08 | 68,400 |
| 23 Feb 2024 | 14.84 | 14.84 | 14.72 | 14.82 | 14.19 | 65,100 |
| 22 Feb 2024 | 14.80 | 14.85 | 14.72 | 14.83 | 14.20 | 47,500 |
| 21 Feb 2024 | 14.63 | 14.85 | 14.63 | 14.83 | 14.20 | 95,500 |
| 20 Feb 2024 | 14.56 | 14.77 | 14.56 | 14.72 | 14.10 | 64,900 |
| 16 Feb 2024 | 14.11 | 14.63 | 14.09 | 14.53 | 13.92 | 143,300 |
| 15 Feb 2024 | 14.19 | 14.53 | 14.19 | 14.46 | 13.85 | 126,400 |
| 14 Feb 2024 | 14.15 | 14.25 | 14.07 | 14.25 | 13.65 | 136,200 |
| 13 Feb 2024 | 14.14 | 14.24 | 14.09 | 14.15 | 13.55 | 178,600 |
| 12 Feb 2024 | 14.09 | 14.31 | 14.09 | 14.28 | 13.68 | 35,100 |
| 09 Feb 2024 | 14.16 | 14.18 | 14.09 | 14.13 | 13.53 | 45,000 |
| 08 Feb 2024 | 14.09 | 14.16 | 14.08 | 14.10 | 13.50 | 65,500 |
| 07 Feb 2024 | 13.99 | 14.12 | 13.99 | 14.09 | 13.49 | 48,800 |
| 06 Feb 2024 | 14.03 | 14.15 | 13.96 | 13.98 | 13.39 | 58,100 |
| 05 Feb 2024 | 14.04 | 14.18 | 14.04 | 14.09 | 13.49 | 60,000 |
| 02 Feb 2024 | 14.58 | 14.58 | 14.27 | 14.29 | 13.69 | 42,700 |
| 01 Feb 2024 | 14.45 | 14.59 | 14.40 | 14.49 | 13.88 | 64,600 |
| 31 Jan 2024 | 14.61 | 14.61 | 14.47 | 14.53 | 13.92 | 126,100 |
| 30 Jan 2024 | 14.54 | 14.54 | 14.25 | 14.52 | 13.91 | 146,600 |
| 29 Jan 2024 | 14.49 | 14.63 | 14.38 | 14.63 | 14.01 | 32,300 |
| 26 Jan 2024 | 14.30 | 14.47 | 14.30 | 14.46 | 13.85 | 41,500 |
| 25 Jan 2024 | 14.12 | 14.34 | 14.12 | 14.30 | 13.70 | 39,800 |
| 24 Jan 2024 | 14.22 | 14.24 | 14.07 | 14.09 | 13.49 | 58,300 |
| 23 Jan 2024 | 14.21 | 14.34 | 14.21 | 14.21 | 13.61 | 36,400 |
| 22 Jan 2024 | 14.20 | 14.39 | 14.16 | 14.20 | 13.60 | 67,100 |
| 22 Jan 2024 | 0.3 Dividend | |||||
| 19 Jan 2024 | 14.53 | 14.58 | 14.45 | 14.50 | 13.60 | 71,000 |
| 18 Jan 2024 | 14.64 | 14.72 | 14.48 | 14.57 | 13.67 | 35,900 |
| 17 Jan 2024 | 14.64 | 14.67 | 14.55 | 14.63 | 13.72 | 65,800 |
| 16 Jan 2024 | 14.78 | 14.83 | 14.57 | 14.65 | 13.74 | 44,100 |
| 12 Jan 2024 | 14.71 | 14.90 | 14.71 | 14.78 | 13.86 | 28,500 |
| 11 Jan 2024 | 14.77 | 14.85 | 14.62 | 14.79 | 13.87 | 61,700 |
| 10 Jan 2024 | 14.63 | 15.00 | 14.63 | 14.81 | 13.89 | 58,600 |
| 09 Jan 2024 | 14.68 | 14.79 | 14.60 | 14.68 | 13.77 | 58,700 |
| 08 Jan 2024 | 14.53 | 14.74 | 14.53 | 14.74 | 13.82 | 48,800 |
| 05 Jan 2024 | 14.66 | 14.80 | 14.58 | 14.61 | 13.70 | 93,000 |
| 04 Jan 2024 | 14.70 | 14.87 | 14.55 | 14.56 | 13.66 | 41,900 |
| 03 Jan 2024 | 14.71 | 14.84 | 14.14 | 14.68 | 13.77 | 97,500 |
| 02 Jan 2024 | 14.61 | 14.90 | 14.55 | 14.66 | 13.75 | 91,200 |
| 29 Dec 2023 | 14.53 | 14.67 | 14.48 | 14.48 | 13.58 | 41,700 |
| 28 Dec 2023 | 14.57 | 14.70 | 14.57 | 14.68 | 13.77 | 30,200 |
| 27 Dec 2023 | 14.64 | 14.72 | 14.48 | 14.60 | 13.69 | 40,900 |
| 26 Dec 2023 | 14.50 | 14.58 | 14.36 | 14.48 | 13.58 | 31,800 |
| 22 Dec 2023 | 14.53 | 14.83 | 14.29 | 14.46 | 13.56 | 101,000 |
| 21 Dec 2023 | 14.56 | 14.67 | 14.47 | 14.48 | 13.58 | 25,300 |
| 20 Dec 2023 | 14.72 | 14.77 | 14.55 | 14.67 | 13.76 | 23,800 |
| 19 Dec 2023 | 14.55 | 14.92 | 14.55 | 14.68 | 13.77 | 47,200 |
| 18 Dec 2023 | 14.69 | 14.76 | 14.57 | 14.72 | 13.81 | 22,300 |
| 15 Dec 2023 | 14.63 | 14.65 | 14.50 | 14.55 | 13.65 | 23,900 |
| 14 Dec 2023 | 14.65 | 14.99 | 14.64 | 14.78 | 13.86 | 26,300 |
| 13 Dec 2023 | 14.43 | 14.77 | 14.40 | 14.45 | 13.55 | 34,900 |
| 12 Dec 2023 | 14.51 | 14.57 | 14.32 | 14.50 | 13.60 | 37,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.