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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	21.53	22.24	21.53	22.24	111,475	+0.65(+3.01%)
Nov 29, 2017	21.60	21.87	21.44	21.59	117,334	-0.19(-0.87%)
Nov 28, 2017	21.96	21.99	21.75	21.78	99,845	-0.19(-0.86%)
Nov 27, 2017	21.99	22.10	21.91	21.97	128,763	-0.22(-1.00%)
Nov 24, 2017	22.19	22.31	22.15	22.19	68,129	+0.11(+0.50%)
Nov 22, 2017	21.94	22.08	21.82	22.08	65,166	+0.25(+1.15%)
Nov 21, 2017	21.92	22.10	21.72	21.83	68,387	-0.17(-0.77%)
Nov 20, 2017	21.98	22.04	21.85	22.00	73,023	-0.11(-0.50%)
Nov 17, 2017	22.01	22.11	21.97	22.11	82,290	+0.01(+0.05%)
Nov 16, 2017	21.94	22.17	21.82	22.10	120,267	+0.29(+1.33%)
Nov 15, 2017	21.59	21.89	21.34	21.81	100,980	+0.15(+0.69%)
Nov 14, 2017	21.94	22.03	21.54	21.66	141,565	-0.45(-2.04%)
Nov 13, 2017	22.70	22.70	22.03	22.11	104,393	-0.51(-2.25%)
Nov 10, 2017	22.75	22.79	22.52	22.62	65,297	-0.06(-0.26%)
Nov 09, 2017	22.48	22.86	22.48	22.68	68,665	-0.11(-0.48%)
Nov 08, 2017	23.07	23.12	22.60	22.79	83,714	-0.21(-0.91%)
Nov 07, 2017	23.00	23.13	22.96	23.00	44,840	+0.01(+0.04%)
Nov 06, 2017	22.84	23.02	22.82	22.99	88,924	+0.13(+0.57%)
Nov 03, 2017	22.58	22.88	22.58	22.86	80,642	+0.14(+0.62%)
Nov 02, 2017	23.22	23.30	22.72	22.72	110,864	-0.50(-2.15%)
Nov 01, 2017	23.11	23.33	23.03	23.22	84,588	+0.38(+1.66%)
Oct 31, 2017	23.25	23.25	22.84	22.84	112,140	-0.43(-1.85%)
Oct 30, 2017		23.27	22.76	23.27	127,356	+0.41(+1.79%)
Oct 27, 2017	22.93	22.97	22.37	22.86	149,806	+0.33(+1.46%)
Oct 26, 2017	22.23	22.66	22.23	22.53	95,727	+0.24(+1.08%)
Oct 25, 2017	23.05	23.05	22.29	22.29	103,523	-0.78(-3.38%)
Oct 24, 2017	23.31	23.41	23.03	23.07	97,203	-0.09(-0.39%)
Oct 23, 2017	23.60	23.61	23.15	23.16	78,172	-0.44(-1.86%)
Oct 20, 2017	23.48	23.74	23.46	23.60	93,591	-0.66(-2.72%)
Oct 19, 2017	24.26	24.29	23.91	24.26	94,691	+0.03(+0.12%)
Oct 18, 2017	24.55	24.73	24.20	24.23	131,449	-0.18(-0.74%)
Oct 17, 2017	24.44	24.66	24.35	24.41	58,788	-0.13(-0.53%)
Oct 16, 2017	24.60	24.79	24.50	24.54	56,192	-0.06(-0.24%)
Oct 13, 2017	24.95	24.95	24.59	24.60	49,807	-0.17(-0.69%)
Oct 12, 2017	24.88	24.88	24.70	24.77	51,995	-0.03(-0.12%)
Oct 11, 2017	24.71	24.94	24.71	24.80	75,749	-0.02(-0.08%)
Oct 10, 2017	24.51	24.87	24.51	24.82	47,479	+0.07(+0.28%)
Oct 09, 2017	24.61	24.79	24.61	24.75	52,458	+0.04(+0.16%)
Oct 06, 2017	24.61	24.77	24.60	24.71	47,235	-0.06(-0.24%)
Oct 05, 2017	24.80	24.80	24.66	24.77	50,785	+0.15(+0.61%)
Oct 04, 2017	24.49	24.65	24.49	24.62	59,486	-0.01(-0.04%)
Oct 03, 2017	24.53	24.68	24.53	24.63	44,923	+0.03(+0.12%)
Oct 02, 2017	24.63	24.66	24.51	24.60	39,907	-0.05(-0.20%)
Sep 29, 2017	24.50	24.76	24.50	24.65	55,827	+0.20(+0.82%)
Sep 28, 2017	24.43	24.75	24.43	24.45	52,315	-0.06(-0.24%)
Sep 27, 2017	24.72	24.83	24.46	24.51	61,271	-0.38(-1.53%)
Sep 26, 2017	24.57	24.89	24.57	24.89	51,800	+0.15(+0.61%)
Sep 25, 2017	24.27	24.75	24.27	24.74	50,196	+0.40(+1.64%)
Sep 22, 2017	24.15	24.36	24.15	24.34	51,395	+0.00(+0.00%)
Sep 21, 2017	24.31	24.49	24.20	24.34	52,560	-0.18(-0.73%)
Sep 20, 2017	24.43	24.67	24.43	24.52	37,297	+0.02(+0.08%)
Sep 19, 2017	24.47	24.56	24.44	24.50	63,958	-0.24(-0.97%)
Sep 18, 2017	24.78	24.78	24.53	24.74	53,115	+0.08(+0.32%)
Sep 15, 2017	24.55	24.66	24.41	24.66	51,258	-0.19(-0.76%)
Sep 14, 2017	24.57	24.85	24.45	24.85	44,132	+0.28(+1.14%)
Sep 13, 2017	24.47	24.57	24.35	24.57	46,324	+0.23(+0.94%)
Sep 12, 2017	24.37	24.47	24.31	24.34	33,911	-0.02(-0.08%)
Sep 11, 2017	24.32	24.46	24.30	24.36	31,521	+0.14(+0.58%)
Sep 08, 2017	24.39	24.40	24.17	24.22	37,389	-0.05(-0.21%)
Sep 07, 2017	24.26	24.45	24.26	24.27	32,595	-0.04(-0.16%)
Sep 06, 2017	24.21	24.40	24.21	24.31	46,229	-0.01(-0.04%)
Sep 05, 2017	24.47	24.51	24.24	24.32	25,102	-0.15(-0.61%)

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.