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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	30.69	30.75	30.55	30.67	57,225	+0.07(+0.23%)
Nov 29, 2012	30.68	30.78	30.59	30.60	52,450	+0.08(+0.26%)
Nov 28, 2012	30.56	30.68	30.30	30.52	43,206	-0.05(-0.16%)
Nov 27, 2012	30.82	30.82	30.48	30.57	83,746	-0.13(-0.42%)
Nov 26, 2012	30.73	30.86	30.60	30.70	79,518	-0.08(-0.27%)
Nov 23, 2012	30.43	30.78	30.37	30.78	30,364	+0.25(+0.82%)
Nov 21, 2012	30.35	30.55	29.96	30.53	95,719	+0.29(+0.96%)
Nov 20, 2012	29.99	30.24	29.84	30.24	65,806	+0.40(+1.34%)
Nov 19, 2012	29.14	29.86	29.14	29.84	69,369	+1.04(+3.62%)
Nov 16, 2012	27.79	28.92	27.75	28.80	125,273	+1.12(+4.04%)
Nov 15, 2012	28.30	28.30	27.45	27.68	147,813	-0.72(-2.54%)
Nov 14, 2012	29.14	29.14	28.40	28.40	71,311	-0.66(-2.27%)
Nov 13, 2012	29.25	29.28	28.68	29.06	87,010	-0.27(-0.92%)
Nov 12, 2012	29.77	30.01	29.32	29.33	67,226	-0.52(-1.74%)
Nov 09, 2012	30.05	30.10	29.43	29.85	79,427	-0.37(-1.22%)
Nov 08, 2012	30.38	30.42	30.11	30.22	54,393	-0.11(-0.36%)
Nov 07, 2012	30.17	30.34	30.09	30.33	62,669	-0.12(-0.39%)
Nov 06, 2012	30.40	30.50	30.36	30.45	63,503	+0.06(+0.20%)
Nov 05, 2012	30.41	30.42	30.17	30.39	35,495	-0.18(-0.59%)
Nov 02, 2012	30.57	30.69	30.39	30.57	66,160	+0.12(+0.39%)
Nov 01, 2012	30.45	30.62	30.37	30.45	46,101	+0.17(+0.56%)
Oct 31, 2012	30.71	30.92	30.25	30.28	88,883	-0.29(-0.95%)
Oct 26, 2012	30.50	30.57	30.57	30.57	65,500	+0.09(+0.30%)
Oct 25, 2012	30.47	30.50	30.27	30.48	57,135	+0.12(+0.40%)
Oct 24, 2012	30.30	30.40	30.12	30.36	38,957	+0.17(+0.56%)
Oct 23, 2012	29.90	30.19	29.85	30.19	41,690	-0.55(-1.79%)
Oct 19, 2012	30.78	30.78	30.56	30.74	45,937	-0.06(-0.19%)
Oct 18, 2012	30.77	30.80	30.67	30.80	78,943	+0.12(+0.39%)
Oct 17, 2012	30.61	30.72	30.56	30.68	74,883	+0.09(+0.29%)
Oct 16, 2012	30.49	30.59	30.38	30.59	82,686	+0.19(+0.63%)
Oct 15, 2012	30.50	30.50	30.22	30.40	49,915	+0.01(+0.03%)
Oct 12, 2012	30.27	30.40	30.15	30.39	86,157	+0.03(+0.10%)
Oct 11, 2012	30.35	30.37	30.20	30.36	31,216	+0.16(+0.53%)
Oct 10, 2012	30.37	30.40	30.10	30.20	30,626	-0.20(-0.66%)
Oct 09, 2012	30.49	30.49	30.35	30.40	75,122	+0.00(+0.00%)
Oct 08, 2012	30.47	30.47	30.36	30.40	41,450	-0.10(-0.33%)
Oct 05, 2012	30.50	30.51	30.39	30.50	76,866	+0.09(+0.30%)
Oct 04, 2012	30.24	30.44	30.16	30.41	70,756	+0.23(+0.76%)
Oct 03, 2012	30.30	30.30	30.10	30.18	51,250	-0.06(-0.20%)
Oct 02, 2012	30.33	30.33	30.20	30.24	52,906	-0.08(-0.26%)
Oct 01, 2012	30.12	30.32	30.08	30.32	62,031	+0.26(+0.86%)
Sep 28, 2012	29.95	30.06	29.76	30.06	71,781	+0.08(+0.27%)
Sep 27, 2012	30.05	30.08	29.86	29.98	47,539	+0.05(+0.17%)
Sep 26, 2012	29.96	29.96	29.74	29.93	43,805	+0.08(+0.27%)
Sep 25, 2012	30.16	30.20	29.85	29.85	45,479	-0.37(-1.22%)
Sep 24, 2012	30.13	30.22	30.00	30.22	47,455	+0.07(+0.23%)
Sep 21, 2012	29.99	30.20	29.96	30.15	44,546	+0.11(+0.37%)
Sep 20, 2012	30.06	30.07	29.86	30.04	39,246	-0.16(-0.53%)
Sep 19, 2012	29.98	30.20	29.94	30.20	53,667	+0.12(+0.40%)
Sep 18, 2012	29.96	30.11	29.92	30.08	61,967	+0.01(+0.03%)
Sep 17, 2012	30.21	30.25	29.99	30.07	56,469	-0.15(-0.50%)
Sep 14, 2012	29.93	30.33	29.93	30.22	83,282	+0.23(+0.77%)
Sep 13, 2012	29.90	30.05	29.81	29.99	71,219	+0.09(+0.30%)
Sep 12, 2012	29.87	29.90	29.69	29.90	46,822	+0.12(+0.40%)
Sep 11, 2012	29.71	29.83	29.61	29.78	59,121	+0.09(+0.30%)
Sep 10, 2012	29.67	29.83	29.66	29.69	44,384	-0.07(-0.24%)
Sep 07, 2012	29.75	29.82	29.66	29.76	57,297	+0.01(+0.03%)
Sep 06, 2012	29.59	29.82	29.50	29.75	138,558	+0.05(+0.17%)
Sep 05, 2012	29.97	30.01	29.58	29.70	110,798	-0.12(-0.40%)

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.