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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	32.12	32.28	32.28	32.28	79,000	+0.34(+1.06%)
Dec 30, 2013	32.03	32.18	31.83	31.94	45,283	-0.21(-0.65%)
Dec 27, 2013	31.85	32.21	31.71	32.15	44,558	+0.19(+0.59%)
Dec 26, 2013	32.19	32.19	31.81	31.96	49,049	-0.32(-0.99%)
Dec 24, 2013	31.52	32.29	31.37	32.28	43,462	+0.68(+2.15%)
Dec 23, 2013	31.14	31.75	31.06	31.60	77,129	+0.75(+2.43%)
Dec 20, 2013	30.74	31.09	30.74	30.85	68,251	-0.07(-0.23%)
Dec 19, 2013	30.91	31.09	30.66	30.92	90,152	+0.11(+0.36%)
Dec 18, 2013	30.57	31.02	30.33	30.81	106,397	+0.08(+0.26%)
Dec 17, 2013	30.85	30.98	30.53	30.73	70,201	-0.20(-0.65%)
Dec 16, 2013	31.12	31.28	30.82	30.93	67,454	-0.16(-0.51%)
Dec 13, 2013	30.98	31.46	30.98	31.09	50,776	-0.20(-0.64%)
Dec 12, 2013	31.63	31.63	31.21	31.29	43,483	-0.09(-0.29%)
Dec 11, 2013	31.40	31.45	31.26	31.38	32,251	-0.09(-0.29%)
Dec 10, 2013	31.21	31.66	31.20	31.47	45,240	+0.06(+0.19%)
Dec 09, 2013	31.41	31.48	31.24	31.41	33,639	+0.10(+0.32%)
Dec 06, 2013	31.33	31.34	31.13	31.31	41,199	+0.24(+0.77%)
Dec 05, 2013	31.54	31.54	31.00	31.07	67,174	-0.53(-1.68%)
Dec 04, 2013	31.97	31.97	31.51	31.60	43,284	-0.22(-0.69%)
Dec 03, 2013	31.92	32.33	31.66	31.82	44,281	-0.29(-0.90%)
Dec 02, 2013	32.24	32.49	32.11	32.11	28,959	-0.27(-0.83%)
Nov 29, 2013	32.00	32.57	32.00	32.38	12,442	+0.42(+1.31%)
Nov 27, 2013	32.09	32.33	31.96	31.96	25,876	-0.18(-0.56%)
Nov 26, 2013	32.25	32.34	32.05	32.14	46,334	+0.03(+0.09%)
Nov 25, 2013	32.28	32.46	32.11	32.11	54,673	-0.31(-0.96%)
Nov 22, 2013	32.22	32.67	32.04	32.42	65,635	+0.06(+0.19%)
Nov 21, 2013	32.23	32.51	32.12	32.36	48,417	+0.24(+0.75%)
Nov 20, 2013	32.23	32.53	31.90	32.12	43,894	-0.21(-0.65%)
Nov 19, 2013	33.00	33.00	32.20	32.33	66,314	-0.79(-2.39%)
Nov 18, 2013	32.99	33.15	32.81	33.12	45,477	+0.19(+0.58%)
Nov 15, 2013	32.97	33.29	32.88	32.93	43,638	+0.14(+0.43%)
Nov 14, 2013	32.48	32.79	32.39	32.79	26,287	+0.26(+0.80%)
Nov 12, 2013	32.31	32.53	32.12	32.53	96,127	+0.04(+0.12%)
Nov 11, 2013	32.22	32.49	32.19	32.49	60,150	+0.14(+0.43%)
Nov 08, 2013	32.55	32.68	32.16	32.35	39,955	-0.28(-0.86%)
Nov 07, 2013	32.96	32.96	32.46	32.63	40,369	-0.47(-1.42%)
Nov 06, 2013	33.23	33.25	32.83	33.10	28,304	-0.23(-0.69%)
Nov 05, 2013	33.39	33.40	33.07	33.33	52,537	-0.12(-0.36%)
Nov 04, 2013	33.53	33.53	33.01	33.45	33,056	+0.20(+0.60%)
Nov 01, 2013	33.30	33.53	33.08	33.25	37,035	-0.13(-0.39%)
Oct 31, 2013	33.27	33.41	33.05	33.38	54,670	+0.28(+0.85%)
Oct 30, 2013	33.12	33.48	32.85	33.10	58,492	-0.07(-0.21%)
Oct 29, 2013	33.18	33.18	32.92	33.17	43,555	+0.18(+0.55%)
Oct 28, 2013	33.05	33.21	32.81	32.99	39,271	+0.02(+0.06%)
Oct 25, 2013	32.88	33.10	32.70	32.97	24,997	+0.19(+0.58%)
Oct 24, 2013	32.88	32.88	32.67	32.78	26,254	+0.09(+0.28%)
Oct 23, 2013	32.89	32.92	32.42	32.69	36,507	-0.20(-0.61%)
Oct 22, 2013	33.00	33.13	32.73	32.89	48,666	-0.26(-0.78%)
Oct 21, 2013	33.00	33.19	32.99	33.15	36,641	+0.15(+0.45%)
Oct 18, 2013	32.80	33.08	32.80	33.00	29,083	+0.23(+0.70%)
Oct 17, 2013	32.31	32.90	32.31	32.77	34,083	+0.51(+1.58%)
Oct 16, 2013	32.57	32.65	32.26	32.26	30,167	-0.22(-0.68%)
Oct 15, 2013	32.44	32.69	32.35	32.48	30,873	-0.22(-0.67%)
Oct 14, 2013	32.28	32.70	32.22	32.70	22,159	+0.40(+1.24%)
Oct 11, 2013	31.68	32.39	31.60	32.30	35,858	+0.40(+1.25%)
Oct 10, 2013	31.59	32.18	31.59	31.90	45,546	+0.31(+0.98%)
Oct 09, 2013	31.84	31.84	31.30	31.59	36,405	-0.04(-0.13%)
Oct 08, 2013	32.14	32.19	31.60	31.63	38,804	-0.67(-2.07%)
Oct 07, 2013	32.42	32.42	32.00	32.30	39,845	-0.08(-0.25%)
Oct 04, 2013	32.60	32.64	32.16	32.38	125,975	-0.14(-0.43%)
Oct 03, 2013	32.45	32.65	32.29	32.52	73,674	-0.13(-0.40%)
Oct 02, 2013	32.40	32.70	32.25	32.65	31,021	+0.15(+0.46%)

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.