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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.44	19.01	18.30	18.72	396,500	+0.23(+1.24%)
Dec 28, 2018	18.75	19.00	18.42	18.49	285,500	-0.41(-2.17%)
Dec 27, 2018	18.65	19.05	18.30	18.90	274,687	-0.10(-0.53%)
Dec 26, 2018	18.10	19.04	17.90	19.00	350,548	+1.02(+5.67%)
Dec 24, 2018	18.20	18.20	17.81	17.98	143,100	-0.25(-1.37%)
Dec 21, 2018	17.95	18.49	17.94	18.23	315,900	+0.07(+0.39%)
Dec 20, 2018	18.62	18.99	18.04	18.16	634,691	-0.69(-3.66%)
Dec 19, 2018	18.67	19.20	18.63	18.85	261,563	+0.20(+1.07%)
Dec 18, 2018	18.77	19.01	18.42	18.65	233,292	-0.31(-1.64%)
Dec 17, 2018	19.28	19.41	18.87	18.96	174,189	-0.48(-2.47%)
Dec 14, 2018	19.43	19.68	19.34	19.44	160,400	-0.08(-0.41%)
Dec 13, 2018	19.45	19.77	19.37	19.52	167,204	+0.10(+0.51%)
Dec 12, 2018	19.91	20.00	19.22	19.42	438,913	-0.43(-2.17%)
Dec 11, 2018	19.81	19.99	19.76	19.85	126,589	+0.16(+0.81%)
Dec 10, 2018	20.10	20.19	19.61	19.69	127,572	-0.30(-1.50%)
Dec 07, 2018	20.17	20.36	19.85	19.99	148,800	-0.09(-0.45%)
Dec 06, 2018	19.95	20.17	19.60	20.08	333,825	+0.00(+0.00%)
Dec 04, 2018	20.39	20.50	20.07	20.08	174,100	-0.38(-1.86%)
Dec 03, 2018	20.35	20.98	20.15	20.46	313,672	+0.49(+2.45%)
Nov 30, 2018	19.67	20.00	19.50	19.97	410,000	+0.47(+2.41%)
Nov 29, 2018	19.35	19.64	19.35	19.50	179,504	+0.18(+0.93%)
Nov 28, 2018	19.17	19.37	19.15	19.32	134,208	+0.10(+0.52%)
Nov 27, 2018	19.18	19.32	19.16	19.22	108,194	-0.01(-0.05%)
Nov 26, 2018	19.17	19.38	19.17	19.23	135,089	+0.13(+0.68%)
Nov 23, 2018	19.15	19.26	19.04	19.10	37,800	-0.24(-1.24%)
Nov 21, 2018		19.34	19.34	19.34	0	+0.22(+1.15%)
Nov 20, 2018	19.34	19.40	19.07	19.12	122,743	-0.35(-1.80%)
Nov 19, 2018	19.62	19.68	19.46	19.47	91,928	-0.14(-0.71%)
Nov 16, 2018	19.45	19.72	19.45	19.61	84,300	+0.07(+0.36%)
Nov 15, 2018	19.39	19.66	19.39	19.54	84,275	-0.01(-0.05%)
Nov 14, 2018	19.64	19.70	19.36	19.55	77,598	+0.02(+0.10%)
Nov 13, 2018	19.70	19.83	19.43	19.53	75,250	-0.21(-1.06%)
Nov 12, 2018	19.80	20.01	19.74	19.74	66,943	-0.17(-0.85%)
Nov 09, 2018	19.76	19.99	19.76	19.91	81,600	-0.13(-0.65%)
Nov 08, 2018	19.94	20.21	19.94	20.04	73,243	-0.02(-0.10%)
Nov 07, 2018	19.95	20.09	19.78	20.06	100,824	+0.24(+1.21%)
Nov 06, 2018	19.65	19.84	19.65	19.82	101,338	+0.14(+0.71%)
Nov 05, 2018	19.34	19.75	19.34	19.68	101,803	+0.25(+1.29%)
Nov 02, 2018	19.60	19.78	19.41	19.43	83,900	-0.24(-1.22%)
Nov 01, 2018	19.67	19.81	19.61	19.67	105,777	+0.11(+0.56%)
Oct 31, 2018	19.75	19.76	19.48	19.56	145,474	+0.08(+0.41%)
Oct 30, 2018	19.45	19.81	19.23	19.48	97,332	-0.08(-0.41%)
Oct 29, 2018	20.08	20.12	19.34	19.56	112,825	-0.31(-1.56%)
Oct 26, 2018	20.04	20.43	19.75	19.87	97,800	-0.56(-2.74%)
Oct 25, 2018	20.37	20.52	20.20	20.43	92,841	+0.08(+0.39%)
Oct 24, 2018	21.03	21.14	20.30	20.35	229,873	-0.58(-2.77%)
Oct 23, 2018	20.79	21.12	20.69	20.93	129,297	-0.35(-1.64%)
Oct 22, 2018	21.51	21.79	21.23	21.28	68,230	-0.90(-4.06%)
Oct 19, 2018	22.18	22.18	21.97	22.18	93,000	+0.18(+0.82%)
Oct 18, 2018	21.69	22.14	21.69	22.00	69,438	+0.09(+0.41%)
Oct 17, 2018	22.13	22.20	21.79	21.91	60,425	-0.30(-1.35%)
Oct 16, 2018	21.87	22.22	21.76	22.21	67,375	+0.51(+2.35%)
Oct 15, 2018	21.54	21.84	21.36	21.70	50,504	+0.11(+0.51%)
Oct 12, 2018	21.65	21.75	21.35	21.59	86,800	+0.14(+0.65%)
Oct 11, 2018	21.56	21.93	21.39	21.45	128,959	-0.58(-2.63%)
Oct 10, 2018	22.25	22.47	21.94	22.03	64,467	-0.27(-1.21%)
Oct 09, 2018	22.19	22.63	22.11	22.30	45,176	+0.14(+0.63%)
Oct 08, 2018	22.15	22.24	22.11	22.16	36,333	-0.11(-0.49%)
Oct 05, 2018	22.20	22.48	22.06	22.27	53,800	+0.07(+0.32%)
Oct 04, 2018	22.22	22.27	22.11	22.20	50,196	-0.18(-0.80%)
Oct 03, 2018	22.30	22.53	22.30	22.38	73,520	-0.01(-0.04%)
Oct 02, 2018	22.28	22.41	22.28	22.39	62,089	+0.04(+0.18%)

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.