Yahoo

Mail

Singapore markets open in 4 hours 6 minutes

Straits Times Index
3,084.08
-6.23(-0.20%)
S&P 500
4,569.85
-24.78(-0.54%)
Dow
36,215.70
-29.80(-0.08%)
Nasdaq
14,181.68
-123.35(-0.86%)
Bitcoin USD
41,785.92
+2,199.20(+5.56%)
CMC Crypto 200
859.20
+0.49(+0.06%)

First Trust Energy Income and Growth Fund (FEN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.66

-0.01

(-0.03%)

As of 03:52PM EST. Market open.

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	14.61	14.66	14.58	14.66	14.66	18,487
01 Dec 2023	14.73	14.79	14.60	14.67	14.67	63,600
30 Nov 2023	14.45	14.74	14.41	14.73	14.73	78,200
29 Nov 2023	14.45	14.56	14.40	14.47	14.47	56,200
28 Nov 2023	14.35	14.43	14.32	14.36	14.36	23,800
27 Nov 2023	14.46	14.46	14.30	14.35	14.35	30,000
24 Nov 2023	14.39	14.56	14.35	14.39	14.39	10,400
22 Nov 2023	14.37	14.49	14.31	14.39	14.39	40,100
21 Nov 2023	14.18	14.57	14.16	14.41	14.41	44,300
20 Nov 2023	14.52	14.60	14.26	14.47	14.47	47,500
17 Nov 2023	14.37	14.60	14.16	14.60	14.60	65,000
16 Nov 2023	14.53	14.74	14.24	14.40	14.40	115,100
15 Nov 2023	14.50	14.65	14.27	14.64	14.64	75,900
14 Nov 2023	14.45	14.57	14.33	14.54	14.54	27,500
13 Nov 2023	14.26	14.40	14.18	14.26	14.26	35,400
10 Nov 2023	14.37	14.39	14.17	14.26	14.26	34,600
09 Nov 2023	14.27	14.48	14.24	14.35	14.35	47,600
08 Nov 2023	14.37	14.40	14.21	14.35	14.35	32,800
07 Nov 2023	14.49	14.51	14.35	14.41	14.41	42,300
06 Nov 2023	14.59	14.65	14.52	14.57	14.57	37,700
03 Nov 2023	14.70	14.73	14.47	14.59	14.59	106,500
02 Nov 2023	14.26	14.74	14.25	14.74	14.74	30,400
01 Nov 2023	14.11	14.55	14.03	14.24	14.24	66,500
31 Oct 2023	14.10	14.17	13.99	14.15	14.15	62,400
30 Oct 2023	14.02	14.06	13.92	14.06	14.06	101,800
27 Oct 2023	13.85	14.13	13.85	14.02	14.02	69,100
26 Oct 2023	13.93	14.02	13.81	13.93	13.93	47,300
25 Oct 2023	13.95	14.20	13.82	13.91	13.91	127,400
24 Oct 2023	13.84	14.21	13.80	14.02	14.02	283,100
23 Oct 2023	12.95	13.01	12.80	12.82	12.82	60,000
20 Oct 2023	13.04	13.12	13.00	13.01	13.01	23,500
20 Oct 2023	0.3 Dividend
19 Oct 2023	13.56	13.56	13.36	13.40	13.10	46,200
18 Oct 2023	13.50	13.55	13.45	13.50	13.20	34,800
17 Oct 2023	13.52	13.57	13.47	13.52	13.22	68,200
16 Oct 2023	13.39	13.52	13.38	13.48	13.18	32,600
13 Oct 2023	13.23	13.41	13.21	13.35	13.05	50,000
12 Oct 2023	13.21	13.22	13.10	13.18	12.88	42,500
11 Oct 2023	13.09	13.20	13.02	13.17	12.88	22,100
10 Oct 2023	13.04	13.16	12.92	13.09	12.80	44,200
09 Oct 2023	12.83	13.04	12.78	12.99	12.70	53,100
06 Oct 2023	12.66	12.80	12.53	12.74	12.45	31,500
05 Oct 2023	12.67	12.80	12.67	12.71	12.43	58,700
04 Oct 2023	12.78	12.85	12.63	12.75	12.46	31,200
03 Oct 2023	12.87	12.93	12.71	12.82	12.53	61,100
02 Oct 2023	13.11	13.15	12.91	12.96	12.67	51,700
29 Sept 2023	13.33	13.39	13.14	13.15	12.86	123,600
28 Sept 2023	13.45	13.52	13.34	13.39	13.09	46,000
27 Sept 2023	13.58	13.62	13.45	13.45	13.15	69,900
26 Sept 2023	13.66	13.66	13.48	13.54	13.24	43,800
25 Sept 2023	13.59	13.75	13.59	13.67	13.36	34,400
22 Sept 2023	13.65	13.75	13.63	13.63	13.32	26,000
21 Sept 2023	13.75	13.75	13.59	13.61	13.31	34,700
20 Sept 2023	13.84	14.00	13.65	13.67	13.36	184,300
19 Sept 2023	13.89	13.95	13.81	13.92	13.61	59,200
18 Sept 2023	13.84	13.93	13.76	13.85	13.54	55,400
15 Sept 2023	13.95	13.95	13.73	13.79	13.48	39,500
14 Sept 2023	13.85	13.98	13.83	13.96	13.65	38,000
13 Sept 2023	13.76	13.77	13.64	13.76	13.45	19,500
12 Sept 2023	13.70	13.83	13.70	13.75	13.44	19,300
11 Sept 2023	13.78	13.86	13.68	13.69	13.38	37,400
08 Sept 2023	13.73	13.86	13.71	13.82	13.51	44,200
07 Sept 2023	13.56	13.80	13.56	13.70	13.39	35,500
06 Sept 2023	13.74	13.82	13.62	13.62	13.32	80,800
05 Sept 2023	13.91	13.91	13.78	13.78	13.47	18,200
01 Sept 2023	13.90	13.96	13.85	13.90	13.59	25,800
31 Aug 2023	13.86	13.87	13.77	13.81	13.50	34,000
30 Aug 2023	13.90	13.93	13.74	13.76	13.45	47,300
29 Aug 2023	13.74	13.88	13.72	13.86	13.55	47,300
28 Aug 2023	13.73	13.89	13.73	13.77	13.46	47,700
25 Aug 2023	13.77	13.83	13.71	13.73	13.42	73,100
24 Aug 2023	13.72	13.92	13.70	13.71	13.40	55,500
23 Aug 2023	13.87	13.87	13.84	13.86	13.55	49,800
22 Aug 2023	13.95	13.95	13.82	13.87	13.56	27,300
21 Aug 2023	13.93	13.98	13.84	13.88	13.57	66,800
18 Aug 2023	13.87	13.95	13.83	13.91	13.60	20,600
17 Aug 2023	13.98	13.98	13.84	13.87	13.56	23,200
16 Aug 2023	13.90	14.03	13.82	13.83	13.52	31,800
15 Aug 2023	14.05	14.05	13.90	13.90	13.59	31,800
14 Aug 2023	14.15	14.17	14.07	14.08	13.76	36,900
11 Aug 2023	14.07	14.22	14.07	14.17	13.85	22,300
10 Aug 2023	14.03	14.23	14.01	14.01	13.70	40,100
09 Aug 2023	13.91	14.19	13.90	14.02	13.71	32,900
08 Aug 2023	14.11	14.11	13.86	14.00	13.69	62,400
07 Aug 2023	14.00	14.74	14.00	14.20	13.88	94,000
04 Aug 2023	14.32	14.32	14.05	14.05	13.74	47,900
03 Aug 2023	13.96	14.48	13.92	14.40	14.08	130,900
02 Aug 2023	14.08	14.12	13.97	14.00	13.69	49,200
01 Aug 2023	14.23	14.24	14.02	14.21	13.89	74,600
31 Jul 2023	14.08	14.30	13.98	14.27	13.95	81,300
28 Jul 2023	13.78	13.92	13.78	13.92	13.61	48,600
27 Jul 2023	13.91	14.03	13.80	13.80	13.49	42,700
26 Jul 2023	13.88	14.02	13.85	13.88	13.57	24,800
25 Jul 2023	13.99	14.06	13.89	13.95	13.64	91,600
24 Jul 2023	14.11	14.22	14.09	14.09	13.77	39,100
21 Jul 2023	14.04	14.23	13.96	14.10	13.78	53,000
21 Jul 2023	0.3 Dividend
20 Jul 2023	14.08	14.35	14.08	14.31	13.70	134,500
19 Jul 2023	13.88	14.11	13.88	14.10	13.50	53,300
18 Jul 2023	13.61	13.90	13.61	13.87	13.28	57,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,084.08-6.23(-0.20%)

S&P 5004,569.85-24.78(-0.54%)

Dow36,215.70-29.80(-0.08%)

Nasdaq14,181.68-123.35(-0.86%)

Bitcoin USD41,785.92+2,199.20(+5.56%)

CMC Crypto 200859.20+0.49(+0.06%)

First Trust Energy Income and Growth Fund (FEN)

Straits Times Index
3,084.08
-6.23(-0.20%)

S&P 500
4,569.85
-24.78(-0.54%)

Dow
36,215.70
-29.80(-0.08%)

Nasdaq
14,181.68
-123.35(-0.86%)

Bitcoin USD
41,785.92
+2,199.20(+5.56%)

CMC Crypto 200
859.20
+0.49(+0.06%)