Singapore markets closed

First Trust Energy Income and Growth Fund (FEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.00-0.03 (-0.19%)
At close: 03:59PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 2024------
15 May 2024------
14 May 2024------
13 May 2024------
10 May 2024------
09 May 2024------
08 May 2024------
07 May 2024------
06 May 2024------
03 May 202416.1216.1315.7816.0016.0096,466
02 May 202415.8916.1215.8016.0316.03114,270
01 May 202415.7615.8515.6915.8415.8495,760
30 Apr 202416.1616.1615.7815.7815.78102,762
29 Apr 202415.9115.9615.8415.9615.96109,582
26 Apr 202416.1116.1115.8815.9415.9490,030
26 Apr 20240 Dividend
25 Apr 202416.0416.2716.0016.2216.2278,218
24 Apr 202416.1216.2316.1116.2316.2324,957
23 Apr 202416.3016.3016.1116.1616.1635,076
22 Apr 202416.1816.3716.1016.3616.3674,376
22 Apr 20240.4 Dividend
19 Apr 202416.3016.6416.2916.5016.1096,314
18 Apr 202416.2616.3616.2016.3015.9053,557
17 Apr 202416.0916.1816.0416.1115.7262,155
16 Apr 202416.0916.0915.9315.9715.5854,245
15 Apr 202416.3216.4116.0416.0415.6547,489
12 Apr 202416.4416.5416.2716.3315.9333,250
11 Apr 202416.4516.4916.3116.4916.0974,419
10 Apr 202416.5016.5016.3616.3815.9823,350
09 Apr 202416.5316.5816.5016.5016.1022,189
08 Apr 202416.5216.6016.4816.5716.1733,758
05 Apr 202416.4616.5616.3616.5616.1627,743
04 Apr 202416.5616.6916.4716.4716.0787,190
03 Apr 202416.3916.5516.3916.5316.1365,265
02 Apr 202416.3916.4516.3716.3915.9943,405
01 Apr 202416.3516.3916.3416.3715.9735,303
28 Mar 202416.2016.3716.1616.3415.9455,456
27 Mar 202416.1016.1816.0816.1515.7634,722
26 Mar 202416.0316.0716.0116.0515.6643,405
25 Mar 202416.0416.1116.0416.0415.6526,245
22 Mar 202416.0716.1215.9815.9815.5919,008
21 Mar 202416.0716.1516.0116.0615.6735,799
20 Mar 202415.9716.0815.9416.0815.6935,372
19 Mar 202415.8616.0015.8616.0015.6156,235
18 Mar 202415.8815.9415.7815.9415.5526,396
15 Mar 202415.7815.8915.7815.8515.4621,968
14 Mar 202415.9015.9015.7215.7215.3465,981
13 Mar 202415.6015.9015.6015.8815.5077,216
12 Mar 202415.5615.7115.5615.6515.2738,786
11 Mar 202415.5515.5915.4815.5615.1883,189
08 Mar 202415.5315.5915.5015.5115.1329,868
07 Mar 202415.4615.5715.4415.5415.1625,986
06 Mar 202415.4215.5015.4215.4615.0961,334
05 Mar 202415.2615.5015.2615.4315.0644,300
04 Mar 202415.3815.4115.2815.3314.9646,849
01 Mar 202415.0315.4214.9715.4215.05107,441
29 Feb 202414.6714.8414.6414.7914.4352,816
28 Feb 202414.6614.8114.6414.6414.2947,069
27 Feb 202414.6314.7514.6314.7014.3446,273
26 Feb 202414.7014.7514.6114.7014.3468,427
23 Feb 202414.8414.8414.7214.8114.4665,097
22 Feb 202414.8014.8514.7214.8314.4747,547
21 Feb 202414.6314.8514.6314.8314.4795,527
20 Feb 202414.5614.7714.5614.7214.3664,854
16 Feb 202414.1114.6314.0914.5314.18143,269
15 Feb 202414.1914.5314.1914.4614.11126,354
14 Feb 202414.1514.2514.0714.2513.90136,241
13 Feb 202414.1414.2414.0914.1513.81178,605
12 Feb 202414.0914.3114.0914.2813.9335,093
09 Feb 202414.1614.1814.0914.1313.7945,049
08 Feb 202414.0914.1614.0814.1013.7665,519
07 Feb 202413.9914.1213.9914.0913.7548,843
06 Feb 202414.0314.1513.9613.9813.6458,081
05 Feb 202414.0414.1814.0414.0913.7559,977
02 Feb 202414.5814.5814.2714.2913.9442,718
01 Feb 202414.4514.5914.4014.4914.1464,643
31 Jan 202414.6114.6114.4714.5314.18126,093
30 Jan 202414.5414.5414.2514.5214.17146,619
29 Jan 202414.4914.6314.3814.6314.2832,328
26 Jan 202414.3014.4714.3014.4614.1141,495
25 Jan 202414.1214.3414.1214.3013.9539,795
24 Jan 202414.2214.2414.0714.0913.7558,331
23 Jan 202414.2114.3414.2114.2113.8736,445
22 Jan 202414.2014.3914.1614.2013.8667,056
22 Jan 20240.3 Dividend
19 Jan 202414.5314.5814.4514.5013.8670,951
18 Jan 202414.6414.7214.4814.5713.9235,906
17 Jan 202414.6414.6714.5514.6313.9865,771
16 Jan 202414.7814.8314.5714.6514.0044,133
12 Jan 202414.7114.9014.7114.7814.1228,536
11 Jan 202414.7714.8514.6214.7914.1361,717
10 Jan 202414.6315.0014.6314.8114.1558,601
09 Jan 202414.6814.7914.6014.6814.0358,670
08 Jan 202414.5314.7414.5314.7414.0948,838
05 Jan 202414.6614.8014.5814.6113.9692,952
04 Jan 202414.7014.8714.5514.5613.9141,880
03 Jan 202414.7114.8414.1414.6814.0397,453
02 Jan 202414.6114.9014.5514.6614.0191,223
29 Dec 202314.5314.6714.4814.4813.8441,700
28 Dec 202314.5714.7014.5714.6814.0330,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...