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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	21.53	23.00	23.00	23.00	149,900	+1.27(+5.84%)
Dec 30, 2015	22.12	22.43	21.73	21.73	219,301	-0.77(-3.42%)
Dec 29, 2015	22.35	22.80	21.91	22.50	276,363	+0.34(+1.53%)
Dec 28, 2015	22.83	22.84	21.94	22.16	236,588	-0.84(-3.65%)
Dec 24, 2015	23.40	23.00	23.00	23.00	73,400	-0.50(-2.13%)
Dec 23, 2015	22.47	23.54	22.38	23.50	324,497	+1.47(+6.67%)
Dec 22, 2015	20.52	22.10	20.46	22.03	298,946	+1.43(+6.94%)
Dec 21, 2015	20.18	20.60	20.17	20.60	178,472	+0.27(+1.33%)
Dec 18, 2015	20.47	21.04	19.95	20.33	252,613	-0.32(-1.55%)
Dec 17, 2015	20.86	21.02	20.45	20.65	327,306	-0.41(-1.95%)
Dec 16, 2015	19.62	21.06	19.59	21.06	367,607	+1.27(+6.42%)
Dec 15, 2015	19.08	19.85	18.88	19.79	326,950	+0.94(+4.99%)
Dec 14, 2015	19.50	19.67	18.63	18.85	245,146	-0.81(-4.12%)
Dec 11, 2015	20.31	20.32	19.61	19.66	215,869	-0.87(-4.24%)
Dec 10, 2015	20.36	20.94	20.17	20.53	182,239	+0.03(+0.15%)
Dec 09, 2015	19.83	20.85	19.83	20.50	342,592	+0.72(+3.64%)
Dec 08, 2015	18.86	19.95	18.56	19.78	428,019	+0.37(+1.91%)
Dec 07, 2015	20.14	20.40	18.92	19.41	429,912	-1.16(-5.64%)
Dec 04, 2015	21.20	21.40	20.57	20.57	173,256	-0.81(-3.79%)
Dec 03, 2015	22.00	22.19	21.38	21.38	174,231	-0.60(-2.73%)
Dec 02, 2015	22.50	22.59	21.98	21.98	148,884	-0.75(-3.30%)
Dec 01, 2015	23.03	23.23	22.71	22.73	160,394	-0.39(-1.69%)
Nov 30, 2015	23.10	23.36	23.01	23.12	98,927	+0.13(+0.57%)
Nov 27, 2015	23.03	23.25	22.92	22.99	27,859	-0.44(-1.88%)
Nov 25, 2015	23.21	23.43	23.43	23.43	51,100	-0.01(-0.04%)
Nov 24, 2015	23.06	23.58	22.99	23.44	116,590	+0.45(+1.96%)
Nov 23, 2015	22.99	23.45	22.99	22.99	84,652	-0.14(-0.61%)
Nov 20, 2015	23.17	23.39	22.88	23.13	109,925	-0.01(-0.04%)
Nov 19, 2015	23.65	23.66	23.06	23.14	77,569	-0.46(-1.95%)
Nov 18, 2015	23.62	23.86	23.41	23.60	91,835	+0.27(+1.16%)
Nov 17, 2015	23.96	24.16	23.33	23.33	101,417	-0.82(-3.40%)
Nov 16, 2015	23.70	24.42	23.54	24.15	108,470	+0.54(+2.29%)
Nov 13, 2015	23.01	24.06	22.82	23.61	146,383	+0.59(+2.56%)
Nov 12, 2015	23.26	23.59	23.01	23.02	128,551	-0.56(-2.37%)
Nov 11, 2015	24.81	24.90	23.58	23.58	147,422	-1.32(-5.30%)
Nov 10, 2015	24.79	25.37	24.73	24.90	117,634	-0.11(-0.44%)
Nov 09, 2015	25.42	25.80	25.01	25.01	86,927	-0.71(-2.76%)
Nov 06, 2015	26.20	26.23	25.54	25.72	123,753	-0.52(-1.98%)
Nov 05, 2015	26.40	26.72	26.10	26.24	56,544	-0.26(-0.98%)
Nov 04, 2015	27.18	27.34	26.50	26.50	87,712	-0.72(-2.65%)
Nov 03, 2015	27.04	27.32	26.93	27.22	48,059	+0.13(+0.48%)
Nov 02, 2015	27.00	27.53	26.87	27.09	59,431	+0.00(+0.00%)
Oct 30, 2015	26.89	27.12	26.36	27.09	100,712	+0.50(+1.88%)
Oct 29, 2015	26.25	26.79	26.14	26.59	83,568	+0.17(+0.64%)
Oct 28, 2015	25.34	26.43	25.24	26.42	104,653	+1.14(+4.51%)
Oct 27, 2015	25.63	25.63	25.10	25.28	148,254	-0.49(-1.90%)
Oct 26, 2015	26.29	26.32	25.77	25.77	68,257	-0.54(-2.05%)
Oct 23, 2015	27.20	27.24	26.29	26.31	80,077	-1.03(-3.77%)
Oct 22, 2015	27.48	27.74	26.86	27.34	78,700	-0.68(-2.43%)
Oct 21, 2015	27.92	28.13	27.73	28.02	35,734	-0.10(-0.36%)
Oct 20, 2015	28.00	28.34	27.90	28.12	58,902	-0.03(-0.11%)
Oct 19, 2015	28.45	28.66	27.83	28.15	40,636	-0.59(-2.05%)
Oct 16, 2015	28.00	28.74	27.68	28.74	104,724	+0.85(+3.05%)
Oct 15, 2015	28.05	28.27	27.48	27.89	70,490	-0.25(-0.89%)
Oct 14, 2015	27.69	28.37	27.21	28.14	59,446	+0.38(+1.37%)
Oct 13, 2015	27.73	28.26	27.71	27.76	46,436	-0.09(-0.32%)
Oct 12, 2015	28.46	28.46	27.66	27.85	57,556	-0.65(-2.28%)
Oct 09, 2015	28.26	28.50	28.09	28.50	38,632	+0.29(+1.03%)
Oct 08, 2015	27.94	28.38	27.76	28.21	40,246	+0.10(+0.36%)
Oct 07, 2015	27.78	28.13	27.40	28.11	66,244	+0.44(+1.59%)
Oct 06, 2015	27.24	27.92	27.12	27.67	63,671	+0.67(+2.48%)
Oct 05, 2015	26.86	27.52	26.86	27.00	117,629	+0.19(+0.71%)
Oct 02, 2015	25.36	26.85	25.25	26.81	98,720	+0.98(+3.79%)

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.