First Trust Energy Income and Growth Fund (NY: FEN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	21.01	21.12	20.74	20.81	232,906	-0.10(-0.48%)
Jan 30, 2019	20.85	21.40	20.77	20.91	76,520	+0.06(+0.29%)
Jan 29, 2019	20.95	20.95	20.62	20.85	89,480	+0.24(+1.15%)
Jan 28, 2019	20.58	20.68	20.48	20.61	63,253	-0.31(-1.47%)
Jan 25, 2019	21.01	21.01	20.73	20.92	107,800	+0.01(+0.05%)
Jan 24, 2019	21.01	21.45	20.72	20.91	70,267	+0.05(+0.26%)
Jan 23, 2019	20.80	21.00	20.70	20.86	90,166	+0.00(+0.02%)
Jan 22, 2019	20.89	21.23	20.74	20.85	124,675	-0.77(-3.56%)
Jan 18, 2019	21.45	21.68	21.42	21.62	155,100	+0.22(+1.03%)
Jan 17, 2019	20.98	21.42	20.98	21.40	112,334	+0.25(+1.18%)
Jan 16, 2019	21.03	21.20	21.03	21.15	82,421	+0.02(+0.09%)
Jan 15, 2019	20.80	21.14	20.80	21.13	93,192	+0.25(+1.20%)
Jan 14, 2019	20.95	20.95	20.72	20.88	66,023	-0.10(-0.48%)
Jan 11, 2019	21.00	21.07	20.82	20.98	83,300	-0.02(-0.10%)
Jan 10, 2019	20.78	21.07	20.78	21.00	107,220	-0.05(-0.24%)
Jan 09, 2019	20.95	21.14	20.84	21.05	105,253	+0.30(+1.45%)
Jan 08, 2019	20.68	20.95	20.64	20.75	84,153	+0.22(+1.07%)
Jan 07, 2019	20.30	20.59	20.25	20.53	124,721	+0.50(+2.50%)
Jan 04, 2019	19.67	20.36	19.67	20.03	156,600	+0.56(+2.88%)
Jan 03, 2019	19.23	19.53	19.08	19.47	53,785	+0.07(+0.36%)
Jan 02, 2019	18.42	19.60	18.42	19.40	89,377	+0.68(+3.63%)
Dec 31, 2018	18.44	19.01	18.30	18.72	396,500	+0.23(+1.24%)
Dec 28, 2018	18.75	19.00	18.42	18.49	285,500	-0.41(-2.17%)
Dec 27, 2018	18.65	19.05	18.30	18.90	274,687	-0.10(-0.53%)
Dec 26, 2018	18.10	19.04	17.90	19.00	350,548	+1.02(+5.67%)
Dec 24, 2018	18.20	18.20	17.81	17.98	143,100	-0.25(-1.37%)
Dec 21, 2018	17.95	18.49	17.94	18.23	315,900	+0.07(+0.39%)
Dec 20, 2018	18.62	18.99	18.04	18.16	634,691	-0.69(-3.66%)
Dec 19, 2018	18.67	19.20	18.63	18.85	261,563	+0.20(+1.07%)
Dec 18, 2018	18.77	19.01	18.42	18.65	233,292	-0.31(-1.64%)
Dec 17, 2018	19.28	19.41	18.87	18.96	174,189	-0.48(-2.47%)
Dec 14, 2018	19.43	19.68	19.34	19.44	160,400	-0.08(-0.41%)
Dec 13, 2018	19.45	19.77	19.37	19.52	167,204	+0.10(+0.51%)
Dec 12, 2018	19.91	20.00	19.22	19.42	438,913	-0.43(-2.17%)
Dec 11, 2018	19.81	19.99	19.76	19.85	126,589	+0.16(+0.81%)
Dec 10, 2018	20.10	20.19	19.61	19.69	127,572	-0.30(-1.50%)
Dec 07, 2018	20.17	20.36	19.85	19.99	148,800	-0.09(-0.45%)
Dec 06, 2018	19.95	20.17	19.60	20.08	333,825	+0.00(+0.00%)
Dec 04, 2018	20.39	20.50	20.07	20.08	174,100	-0.38(-1.86%)
Dec 03, 2018	20.35	20.98	20.15	20.46	313,672	+0.49(+2.45%)
Nov 30, 2018	19.67	20.00	19.50	19.97	410,000	+0.47(+2.41%)
Nov 29, 2018	19.35	19.64	19.35	19.50	179,504	+0.18(+0.93%)
Nov 28, 2018	19.17	19.37	19.15	19.32	134,208	+0.10(+0.52%)
Nov 27, 2018	19.18	19.32	19.16	19.22	108,194	-0.01(-0.05%)
Nov 26, 2018	19.17	19.38	19.17	19.23	135,089	+0.13(+0.68%)
Nov 23, 2018	19.15	19.26	19.04	19.10	37,800	-0.24(-1.24%)
Nov 21, 2018		19.34	19.34	19.34	0	+0.22(+1.15%)
Nov 20, 2018	19.34	19.40	19.07	19.12	122,743	-0.35(-1.80%)
Nov 19, 2018	19.62	19.68	19.46	19.47	91,928	-0.14(-0.71%)
Nov 16, 2018	19.45	19.72	19.45	19.61	84,300	+0.07(+0.36%)
Nov 15, 2018	19.39	19.66	19.39	19.54	84,275	-0.01(-0.05%)
Nov 14, 2018	19.64	19.70	19.36	19.55	77,598	+0.02(+0.10%)
Nov 13, 2018	19.70	19.83	19.43	19.53	75,250	-0.21(-1.06%)
Nov 12, 2018	19.80	20.01	19.74	19.74	66,943	-0.17(-0.85%)
Nov 09, 2018	19.76	19.99	19.76	19.91	81,600	-0.13(-0.65%)
Nov 08, 2018	19.94	20.21	19.94	20.04	73,243	-0.02(-0.10%)
Nov 07, 2018	19.95	20.09	19.78	20.06	100,824	+0.24(+1.21%)
Nov 06, 2018	19.65	19.84	19.65	19.82	101,338	+0.14(+0.71%)
Nov 05, 2018	19.34	19.75	19.34	19.68	101,803	+0.25(+1.29%)
Nov 02, 2018	19.60	19.78	19.41	19.43	83,900	-0.24(-1.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.