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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	14.45	14.74	14.41	14.73	78,233	+0.27(+1.83%)
Nov 29, 2023	14.45	14.56	14.40	14.46	56,150	+0.11(+0.73%)
Nov 28, 2023	14.35	14.43	14.32	14.36	23,758	+0.01(+0.07%)
Nov 27, 2023	14.46	14.46	14.30	14.35	30,038	-0.04(-0.28%)
Nov 24, 2023	14.39	14.56	14.35	14.39	10,402	+0.00(+0.00%)
Nov 22, 2023	14.37	14.48	14.31	14.39	40,068	-0.02(-0.14%)
Nov 21, 2023	14.18	14.57	14.16	14.41	44,343	-0.06(-0.41%)
Nov 20, 2023	14.52	14.60	14.26	14.47	47,462	-0.13(-0.89%)
Nov 17, 2023	14.37	14.60	14.16	14.60	65,024	+0.20(+1.39%)
Nov 16, 2023	14.53	14.74	14.24	14.40	115,058	-0.24(-1.64%)
Nov 15, 2023	14.50	14.65	14.27	14.64	75,884	+0.11(+0.72%)
Nov 14, 2023	14.45	14.57	14.33	14.54	27,484	+0.28(+1.93%)
Nov 13, 2023	14.26	14.40	14.18	14.26	35,413	+0.00(+0.00%)
Nov 10, 2023	14.37	14.39	14.17	14.26	34,597	-0.09(-0.63%)
Nov 09, 2023	14.27	14.48	14.24	14.35	47,634	+0.00(+0.00%)
Nov 08, 2023	14.37	14.40	14.21	14.35	32,830	-0.06(-0.42%)
Nov 07, 2023	14.49	14.51	14.35	14.41	42,316	-0.16(-1.10%)
Nov 06, 2023	14.59	14.65	14.52	14.57	37,702	-0.02(-0.12%)
Nov 03, 2023	14.70	14.73	14.47	14.59	106,477	-0.15(-1.03%)
Nov 02, 2023	14.26	14.74	14.25	14.74	30,409	+0.50(+3.51%)
Nov 01, 2023	14.11	14.55	14.03	14.24	66,543	+0.09(+0.64%)
Oct 31, 2023	14.10	14.17	13.99	14.15	62,385	+0.09(+0.64%)
Oct 30, 2023	14.02	14.06	13.92	14.06	101,770	+0.04(+0.29%)
Oct 27, 2023	13.85	14.13	13.85	14.02	69,113	+0.09(+0.65%)
Oct 26, 2023	13.93	14.02	13.81	13.93	47,314	+0.02(+0.14%)
Oct 25, 2023	13.95	14.20	13.81	13.91	127,367	-0.11(-0.78%)
Oct 24, 2023	13.84	14.21	13.80	14.02	283,137	+1.20(+9.36%)
Oct 23, 2023	12.95	13.01	12.80	12.82	58,354	-0.19(-1.46%)
Oct 20, 2023	13.04	13.12	13.00	13.01	23,522	-0.39(-2.91%)
Oct 19, 2023	13.56	13.56	13.36	13.40	46,221	-0.10(-0.71%)
Oct 18, 2023	13.50	13.55	13.45	13.50	34,827	-0.02(-0.18%)
Oct 17, 2023	13.52	13.57	13.47	13.52	68,216	+0.04(+0.30%)
Oct 16, 2023	13.39	13.52	13.38	13.48	32,602	+0.13(+0.97%)
Oct 13, 2023	13.23	13.41	13.21	13.35	50,018	+0.17(+1.29%)
Oct 12, 2023	13.21	13.22	13.10	13.18	42,540	+0.01(+0.08%)
Oct 11, 2023	13.09	13.20	13.02	13.17	22,129	+0.08(+0.61%)
Oct 10, 2023	13.04	13.16	12.92	13.09	44,154	+0.10(+0.77%)
Oct 09, 2023	12.83	13.04	12.78	12.99	53,083	+0.25(+1.96%)
Oct 06, 2023	12.66	12.80	12.53	12.74	31,505	+0.03(+0.24%)
Oct 05, 2023	12.67	12.80	12.67	12.71	58,726	-0.04(-0.31%)
Oct 04, 2023	12.78	12.85	12.63	12.75	31,207	-0.07(-0.55%)
Oct 03, 2023	12.87	12.93	12.71	12.82	61,050	-0.14(-1.08%)
Oct 02, 2023	13.11	13.14	12.91	12.96	51,742	-0.19(-1.44%)
Sep 29, 2023	13.33	13.39	13.14	13.15	123,649	-0.24(-1.79%)
Sep 28, 2023	13.45	13.52	13.34	13.39	46,001	-0.06(-0.45%)
Sep 27, 2023	13.58	13.62	13.45	13.45	69,873	-0.09(-0.66%)
Sep 26, 2023	13.66	13.66	13.48	13.54	43,757	-0.13(-0.95%)
Sep 25, 2023	13.59	13.69	13.63	13.67	34,415	+0.04(+0.29%)
Sep 22, 2023	13.65	13.75	13.63	13.63	25,991	+0.02(+0.15%)
Sep 21, 2023	13.75	13.75	13.59	13.61	34,651	-0.06(-0.44%)
Sep 20, 2023	13.84	14.00	13.65	13.67	184,256	-0.25(-1.80%)
Sep 19, 2023	13.89	13.95	13.81	13.92	59,175	+0.07(+0.51%)
Sep 18, 2023	13.84	13.93	13.76	13.85	55,385	+0.06(+0.44%)
Sep 15, 2023	13.95	13.95	13.73	13.79	39,487	-0.17(-1.22%)
Sep 14, 2023	13.85	13.97	13.83	13.96	37,984	+0.20(+1.45%)
Sep 13, 2023	13.76	13.77	13.64	13.76	19,537	+0.01(+0.07%)
Sep 12, 2023	13.70	13.83	13.70	13.75	19,264	+0.06(+0.44%)
Sep 11, 2023	13.78	13.86	13.68	13.69	37,418	-0.13(-0.94%)
Sep 08, 2023	13.73	13.86	13.71	13.82	44,240	+0.12(+0.88%)
Sep 07, 2023	13.56	13.80	13.56	13.70	35,498	+0.08(+0.59%)
Sep 06, 2023	13.74	13.82	13.62	13.62	80,763	-0.16(-1.16%)
Sep 05, 2023	13.91	13.91	13.78	13.78	18,158	-0.12(-0.86%)

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.