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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	26.25	26.64	26.23	26.30	76,119	+0.68(+2.65%)
Nov 29, 2016	25.50	25.85	25.27	25.62	59,317	-0.12(-0.47%)
Nov 28, 2016	25.83	25.85	25.54	25.74	70,828	-0.11(-0.43%)
Nov 25, 2016	25.90	26.00	25.51	25.85	39,530	+0.11(+0.43%)
Nov 23, 2016		25.74	25.74	25.74	0	+0.11(+0.43%)
Nov 22, 2016	25.93	26.24	25.07	25.63	162,491	-0.13(-0.50%)
Nov 21, 2016	26.13	26.21	25.55	25.76	98,150	+0.40(+1.58%)
Nov 18, 2016	25.54	25.54	25.27	25.36	31,918	+0.05(+0.20%)
Nov 17, 2016	25.80	26.11	24.98	25.31	97,852	-0.47(-1.82%)
Nov 16, 2016	25.91	26.14	25.63	25.78	59,527	+0.02(+0.08%)
Nov 15, 2016	25.20	26.32	25.20	25.76	102,119	+0.57(+2.26%)
Nov 14, 2016	24.97	25.49	24.64	25.19	74,938	+0.44(+1.78%)
Nov 11, 2016	24.83	25.41	24.59	24.75	65,280	-0.39(-1.55%)
Nov 10, 2016	24.50	25.46	24.44	25.14	119,506	+0.91(+3.76%)
Nov 09, 2016	23.15	24.32	23.15	24.23	123,823	+0.85(+3.64%)
Nov 08, 2016	23.34	23.49	23.20	23.38	88,203	-0.05(-0.21%)
Nov 07, 2016	23.62	23.77	23.35	23.43	62,569	-0.07(-0.30%)
Nov 04, 2016	23.65	23.91	23.50	23.50	49,605	-0.32(-1.34%)
Nov 03, 2016	24.14	24.17	23.79	23.82	35,798	-0.37(-1.53%)
Nov 02, 2016	24.43	24.58	24.17	24.19	55,230	-0.60(-2.42%)
Nov 01, 2016	25.19	25.29	24.69	24.79	65,082	-0.45(-1.76%)
Oct 31, 2016	25.57	25.62	25.03	25.23	76,091	-0.07(-0.30%)
Oct 28, 2016	25.29	25.43	25.20	25.31	44,605	-0.15(-0.59%)
Oct 27, 2016	25.85	25.98	25.42	25.46	75,490	-0.43(-1.66%)
Oct 26, 2016	25.91	26.00	25.69	25.89	73,738	+0.02(+0.08%)
Oct 25, 2016	26.02	26.30	25.77	25.87	58,119	-0.25(-0.96%)
Oct 24, 2016	25.85	26.30	25.78	26.12	45,027	+0.29(+1.12%)
Oct 21, 2016	25.78	25.90	25.68	25.83	30,961	-0.53(-2.01%)
Oct 20, 2016	26.11	26.36	26.05	26.36	47,694	+0.02(+0.08%)
Oct 19, 2016	25.94	26.34	25.92	26.34	51,594	+0.50(+1.93%)
Oct 18, 2016	25.80	25.95	25.66	25.84	64,377	+0.12(+0.47%)
Oct 17, 2016	25.99	26.04	25.61	25.72	55,200	-0.27(-1.04%)
Oct 14, 2016	26.05	26.08	25.74	25.99	36,865	-0.01(-0.04%)
Oct 13, 2016	25.93	26.29	25.66	26.00	37,980	-0.14(-0.54%)
Oct 12, 2016	26.00	26.45	25.79	26.14	34,197	+0.12(+0.46%)
Oct 11, 2016	26.36	26.36	25.86	26.02	35,828	-0.27(-1.03%)
Oct 10, 2016	26.22	26.40	26.19	26.29	33,285	+0.20(+0.77%)
Oct 07, 2016	26.24	26.26	26.05	26.09	42,492	-0.12(-0.46%)
Oct 06, 2016	26.23	26.31	25.95	26.21	40,419	+0.18(+0.69%)
Oct 05, 2016	26.48	26.48	26.03	26.03	38,417	+0.05(+0.19%)
Oct 04, 2016	26.77	26.87	25.92	25.98	43,353	-0.92(-3.42%)
Oct 03, 2016	27.25	27.25	26.77	26.90	32,699	-0.19(-0.70%)
Sep 30, 2016	26.90	27.16	26.65	27.09	59,362	+0.23(+0.88%)
Sep 29, 2016	26.87	26.88	26.60	26.86	39,260	+0.18(+0.69%)
Sep 28, 2016	26.32	26.68	25.98	26.67	22,819	+0.46(+1.76%)
Sep 27, 2016	26.08	26.29	26.04	26.21	33,564	-0.09(-0.34%)
Sep 26, 2016	26.64	26.66	26.25	26.30	50,415	-0.27(-1.02%)
Sep 23, 2016	26.90	26.90	26.54	26.57	33,075	-0.17(-0.64%)
Sep 22, 2016	26.65	26.79	26.25	26.74	28,331	+0.39(+1.48%)
Sep 21, 2016	25.95	26.36	25.73	26.35	39,419	+0.67(+2.61%)
Sep 20, 2016	26.21	26.22	25.64	25.68	29,734	-0.04(-0.16%)
Sep 19, 2016	26.10	26.30	25.45	25.72	36,864	+0.36(+1.42%)
Sep 16, 2016	25.35	25.49	25.20	25.36	28,224	-0.04(-0.16%)
Sep 15, 2016	25.54	25.56	25.33	25.40	20,984	+0.11(+0.43%)
Sep 14, 2016	25.13	25.56	25.11	25.29	29,274	+0.03(+0.12%)
Sep 13, 2016	25.92	25.92	25.20	25.26	47,268	-0.68(-2.62%)
Sep 12, 2016	25.54	26.15	25.54	25.94	39,237	+0.08(+0.31%)
Sep 09, 2016	26.24	26.24	25.82	25.86	35,845	-0.73(-2.75%)
Sep 08, 2016	26.29	26.60	26.29	26.59	41,188	+0.34(+1.30%)
Sep 07, 2016	26.00	26.29	26.00	26.25	38,834	+0.29(+1.12%)
Sep 06, 2016	25.45	26.06	25.45	25.96	61,425	+0.32(+1.25%)
Sep 02, 2016	25.39	25.64	25.64	25.64	43,700	+0.53(+2.11%)

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.