Singapore markets open in 7 hours 2 minutes

First Trust Energy Income and Growth Fund (FEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.50+0.20 (+1.23%)
At close: 04:00PM EDT
16.84 +0.34 (+2.06%)
After hours: 05:19PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202416.3016.6416.2916.5016.5096,300
18 Apr 202416.2616.3616.2016.3016.3053,600
17 Apr 202416.0916.1816.0416.1116.1162,200
16 Apr 202416.0916.0915.9315.9715.9754,200
15 Apr 202416.3216.4116.0416.0416.0447,500
12 Apr 202416.4416.5416.2716.3316.3333,300
11 Apr 202416.4516.4916.3116.4916.4974,400
10 Apr 202416.5016.5016.3616.3816.3823,400
09 Apr 202416.5316.5816.5016.5016.5022,200
08 Apr 202416.5216.6016.4816.5716.5733,800
05 Apr 202416.4616.5616.3616.5616.5627,700
04 Apr 202416.5616.6916.4716.4716.4787,200
03 Apr 202416.3916.5516.3916.5316.5365,300
02 Apr 202416.3916.4516.3716.3916.3943,400
01 Apr 202416.3516.3916.3416.3716.3735,300
28 Mar 202416.2016.3716.1616.3416.3455,500
27 Mar 202416.1016.1816.0816.1516.1534,700
26 Mar 202416.0316.0716.0116.0516.0543,400
25 Mar 202416.0416.1116.0416.0416.0426,200
22 Mar 202416.0716.1215.9815.9815.9819,000
21 Mar 202416.0716.1516.0116.0616.0635,800
20 Mar 202415.9716.0815.9416.0816.0835,400
19 Mar 202415.8616.0015.8616.0016.0056,200
18 Mar 202415.8815.9415.7815.9415.9426,400
15 Mar 202415.7815.8915.7815.8515.8522,000
14 Mar 202415.9015.9015.7215.7215.7266,000
13 Mar 202415.6015.9115.6015.8815.8877,200
12 Mar 202415.5615.7115.5615.6515.6538,800
11 Mar 202415.5515.5915.4815.5615.5683,200
08 Mar 202415.5315.5915.5015.5115.5129,900
07 Mar 202415.4615.5715.4415.5415.5426,000
06 Mar 202415.4215.5015.4215.4615.4661,300
05 Mar 202415.2615.5015.2615.4315.4344,300
04 Mar 202415.3815.4115.2915.3315.3346,800
01 Mar 202415.0315.4214.9715.4215.42107,400
29 Feb 202414.6714.8414.6414.7914.7952,800
28 Feb 202414.6614.8114.6414.6414.6447,100
27 Feb 202414.6314.7514.6314.7014.7046,300
26 Feb 202414.7014.7514.6114.7014.7068,400
23 Feb 202414.8414.8414.7214.8214.8265,100
22 Feb 202414.8014.8514.7214.8314.8347,500
21 Feb 202414.6314.8514.6314.8314.8395,500
20 Feb 202414.5614.7714.5614.7214.7264,900
16 Feb 202414.1114.6314.0914.5314.53143,300
15 Feb 202414.1914.5314.1914.4614.46126,400
14 Feb 202414.1514.2514.0714.2514.25136,200
13 Feb 202414.1414.2414.0914.1514.15178,600
12 Feb 202414.0914.3114.0914.2814.2835,100
09 Feb 202414.1614.1814.0914.1314.1345,000
08 Feb 202414.0914.1614.0814.1014.1065,500
07 Feb 202413.9914.1213.9914.0914.0948,800
06 Feb 202414.0314.1513.9613.9813.9858,100
05 Feb 202414.0414.1814.0414.0914.0960,000
02 Feb 202414.5814.5814.2714.2914.2942,700
01 Feb 202414.4514.5914.4014.4914.4964,600
31 Jan 202414.6114.6114.4714.5314.53126,100
30 Jan 202414.5414.5414.2514.5214.52146,600
29 Jan 202414.4914.6314.3814.6314.6332,300
26 Jan 202414.3014.4714.3014.4614.4641,500
25 Jan 202414.1214.3414.1214.3014.3039,800
24 Jan 202414.2214.2414.0714.0914.0958,300
23 Jan 202414.2114.3414.2114.2114.2136,400
22 Jan 202414.2014.3914.1614.2014.2067,100
22 Jan 20240.3 Dividend
19 Jan 202414.5314.5814.4514.5014.2071,000
18 Jan 202414.6414.7214.4814.5714.2735,900
17 Jan 202414.6414.6714.5514.6314.3365,800
16 Jan 202414.7814.8314.5714.6514.3544,100
12 Jan 202414.7114.9014.7114.7814.4728,500
11 Jan 202414.7714.8514.6214.7914.4861,700
10 Jan 202414.6315.0014.6314.8114.5058,600
09 Jan 202414.6814.7914.6014.6814.3858,700
08 Jan 202414.5314.7414.5314.7414.4448,800
05 Jan 202414.6614.8014.5814.6114.3193,000
04 Jan 202414.7014.8714.5514.5614.2641,900
03 Jan 202414.7114.8414.1414.6814.3897,500
02 Jan 202414.6114.9014.5514.6614.3691,200
29 Dec 202314.5314.6714.4814.4814.1841,700
28 Dec 202314.5714.7014.5714.6814.3830,200
27 Dec 202314.6414.7214.4814.6014.3040,900
26 Dec 202314.5014.5814.3614.4814.1831,800
22 Dec 202314.5314.8314.2914.4614.16101,000
21 Dec 202314.5614.6714.4714.4814.1825,300
20 Dec 202314.7214.7714.5514.6714.3723,800
19 Dec 202314.5514.9214.5514.6814.3847,200
18 Dec 202314.6914.7614.5714.7214.4222,300
15 Dec 202314.6314.6514.5014.5514.2523,900
14 Dec 202314.6514.9914.6414.7814.4726,300
13 Dec 202314.4314.7714.4014.4514.1534,900
12 Dec 202314.5114.5714.3214.5014.2037,400
11 Dec 202314.6814.7514.5214.5314.2326,500
08 Dec 202314.5814.8614.4814.6814.3843,900
07 Dec 202314.5314.9414.5314.6814.38124,600
06 Dec 202314.7014.8014.6114.6814.3858,300
05 Dec 202314.6414.7714.4514.7614.4531,000
04 Dec 202314.6114.7314.5814.6514.3521,200
01 Dec 202314.7314.7914.6014.6714.3763,600
30 Nov 202314.4514.7414.4114.7314.4378,200
29 Nov 202314.4514.5614.4014.4714.1756,200
28 Nov 202314.3514.4314.3214.3614.0623,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...