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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		10.70	10.70	10.70	433,931	+0.20(+1.90%)
Dec 30, 2020	10.65	10.85	10.20	10.50	433,931	-0.20(-1.87%)
Dec 29, 2020	10.73	10.76	10.65	10.70	117,536	-0.02(-0.19%)
Dec 28, 2020	10.75	10.82	10.65	10.72	179,384	+0.02(+0.19%)
Dec 24, 2020	10.74	10.78	10.69	10.70	111,600	-0.07(-0.65%)
Dec 23, 2020	10.79	10.94	10.77	10.77	88,123	-0.01(-0.09%)
Dec 22, 2020	10.82	10.87	10.75	10.78	112,285	-0.07(-0.65%)
Dec 21, 2020	11.01	11.03	10.80	10.85	173,743	-0.30(-2.69%)
Dec 18, 2020	11.27	11.34	11.11	11.15	176,500	-0.14(-1.24%)
Dec 17, 2020	11.28	11.36	11.22	11.29	117,857	+0.02(+0.18%)
Dec 16, 2020	11.41	11.41	11.23	11.27	128,591	-0.08(-0.71%)
Dec 15, 2020	11.15	11.37	11.15	11.35	89,339	+0.23(+2.11%)
Dec 14, 2020	11.39	11.47	11.10	11.12	203,333	-0.21(-1.90%)
Dec 11, 2020	11.32	11.36	11.21	11.33	110,600	+0.01(+0.09%)
Dec 10, 2020	11.33	11.42	11.21	11.32	113,530	+0.10(+0.89%)
Dec 09, 2020	11.48	11.49	11.15	11.22	131,878	-0.10(-0.88%)
Dec 08, 2020	11.26	11.46	11.23	11.32	97,377	+0.01(+0.09%)
Dec 07, 2020	11.42	11.43	11.21	11.31	169,653	-0.11(-0.96%)
Dec 04, 2020	11.15	11.50	11.14	11.42	171,200	+0.38(+3.44%)
Dec 03, 2020	10.80	11.12	10.75	11.04	132,838	+0.29(+2.70%)
Dec 02, 2020	10.55	10.81	10.55	10.75	124,740	+0.09(+0.84%)
Dec 01, 2020	10.82	10.90	10.64	10.66	132,693	-0.07(-0.65%)
Nov 30, 2020	10.74	10.83	10.60	10.73	137,265	-0.11(-1.01%)
Nov 27, 2020	11.00	11.02	10.79	10.84	72,500	-0.16(-1.45%)
Nov 25, 2020	11.25	11.28	10.92	11.00	154,400	-0.20(-1.79%)
Nov 24, 2020	11.16	11.33	11.11	11.20	142,354	+0.22(+2.00%)
Nov 23, 2020	10.88	10.99	10.78	10.98	90,989	+0.27(+2.52%)
Nov 20, 2020	10.75	10.78	10.68	10.71	123,000	-0.01(-0.09%)
Nov 19, 2020	10.48	10.72	10.38	10.72	140,416	+0.21(+2.00%)
Nov 18, 2020	10.71	10.71	10.46	10.51	168,682	-0.01(-0.10%)
Nov 17, 2020	10.45	10.75	10.36	10.52	111,773	+0.01(+0.10%)
Nov 16, 2020	10.43	10.81	10.43	10.51	168,305	+0.19(+1.84%)
Nov 13, 2020	10.16	10.32	10.09	10.32	113,400	+0.20(+1.98%)
Nov 12, 2020	10.18	10.29	10.07	10.12	103,079	-0.08(-0.78%)
Nov 11, 2020	10.22	10.32	10.12	10.20	142,932	+0.07(+0.69%)
Nov 10, 2020	10.07	10.17	9.970	10.13	74,056	+0.16(+1.60%)
Nov 09, 2020	9.730	10.05	9.730	9.970	226,361	+0.54(+5.73%)
Nov 06, 2020	9.660	9.660	9.400	9.430	97,700	-0.17(-1.77%)
Nov 05, 2020	9.450	9.600	9.450	9.600	71,836	+0.16(+1.69%)
Nov 04, 2020	9.530	9.570	9.300	9.440	53,971	+0.05(+0.53%)
Nov 03, 2020	9.380	9.460	9.350	9.390	50,323	+0.09(+0.97%)
Nov 02, 2020	9.290	9.333	9.231	9.300	104,990	+0.07(+0.76%)
Oct 30, 2020	9.520	9.520	9.230	9.230	127,500	-0.12(-1.28%)
Oct 29, 2020	9.100	9.350	9.100	9.350	74,366	+0.09(+0.97%)
Oct 28, 2020	9.560	9.660	9.210	9.260	108,552	-0.29(-3.04%)
Oct 27, 2020	9.490	9.570	9.490	9.550	73,014	-0.01(-0.10%)
Oct 26, 2020	9.860	9.860	9.450	9.560	166,757	-0.37(-3.73%)
Oct 23, 2020	10.00	10.03	9.900	9.930	79,600	-0.06(-0.60%)
Oct 22, 2020	9.770	10.00	9.770	9.990	193,847	-0.06(-0.60%)
Oct 21, 2020	10.12	10.16	10.00	10.05	131,544	-0.06(-0.59%)
Oct 20, 2020	10.16	10.24	10.05	10.11	138,112	+0.07(+0.70%)
Oct 19, 2020	10.05	10.12	10.02	10.04	104,572	+0.00(+0.00%)
Oct 16, 2020	10.15	10.15	10.03	10.04	102,300	-0.04(-0.40%)
Oct 15, 2020	10.05	10.11	9.940	10.08	91,949	-0.02(-0.20%)
Oct 14, 2020	9.980	10.12	9.970	10.10	63,185	+0.15(+1.51%)
Oct 13, 2020	10.00	10.00	9.840	9.950	109,655	+0.02(+0.20%)
Oct 12, 2020	10.17	10.17	9.840	9.930	113,907	-0.17(-1.68%)
Oct 09, 2020	10.11	10.18	10.03	10.10	87,200	-0.01(-0.10%)
Oct 08, 2020	9.840	10.15	9.812	10.11	143,529	+0.37(+3.80%)
Oct 07, 2020	9.740	9.800	9.630	9.740	109,956	+0.14(+1.46%)
Oct 06, 2020	9.570	9.680	9.570	9.600	120,421	-0.03(-0.31%)
Oct 05, 2020	9.290	9.640	9.290	9.630	133,296	+0.40(+4.33%)
Oct 02, 2020	8.800	9.290	8.800	9.230	86,100	+0.24(+2.67%)

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.