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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.39	24.39	23.73	23.73	42,794	-0.57(-2.35%)
Feb 27, 2018	24.63	24.63	24.06	24.30	53,400	-0.07(-0.29%)
Feb 26, 2018	24.38	24.38	24.04	24.37	41,733	+0.21(+0.87%)
Feb 23, 2018	24.12	24.33	24.03	24.16	39,289	+0.17(+0.71%)
Feb 22, 2018	24.36	24.49	23.93	23.99	60,876	-0.18(-0.74%)
Feb 21, 2018	24.22	24.52	24.14	24.17	47,906	-0.18(-0.74%)
Feb 20, 2018	24.49	24.54	24.16	24.35	45,826	-0.18(-0.73%)
Feb 16, 2018		24.53	24.53	24.53	0	-0.31(-1.25%)
Feb 15, 2018	24.75	24.84	24.44	24.84	35,752	+0.12(+0.49%)
Feb 14, 2018	24.60	24.76	24.20	24.72	61,927	+0.00(+0.00%)
Feb 13, 2018	24.33	24.73	24.33	24.72	39,613	+0.50(+2.06%)
Feb 12, 2018	24.18	24.42	23.99	24.22	70,833	+0.18(+0.75%)
Feb 09, 2018	24.64	24.64	23.50	24.04	131,470	-0.20(-0.83%)
Feb 08, 2018	24.76	24.92	24.20	24.24	53,403	-0.68(-2.73%)
Feb 07, 2018	24.41	24.90	24.41	24.92	96,316	+0.07(+0.28%)
Feb 06, 2018	24.09	25.05	23.80	24.85	127,054	+0.27(+1.10%)
Feb 05, 2018	24.66	25.02	24.42	24.58	117,530	-0.37(-1.48%)
Feb 02, 2018	25.34	25.56	24.95	24.95	90,864	-0.73(-2.84%)
Feb 01, 2018	25.67	25.68	25.35	25.68	66,660	+0.09(+0.35%)
Jan 31, 2018	25.67	25.88	25.40	25.59	149,229	+0.05(+0.20%)
Jan 30, 2018	25.46	25.54	25.46	25.54	101,082	+0.02(+0.08%)
Jan 29, 2018	26.39	26.39	25.37	25.52	155,429	-0.74(-2.82%)
Jan 26, 2018	26.55	26.60	26.19	26.26	80,480	-0.24(-0.91%)
Jan 25, 2018	26.85	26.85	26.39	26.50	54,328	-0.28(-1.05%)
Jan 24, 2018	26.94	26.97	26.67	26.78	47,524	+0.06(+0.22%)
Jan 23, 2018	26.81	26.81	26.51	26.72	67,140	+0.20(+0.75%)
Jan 22, 2018	26.17	26.52	26.08	26.52	73,208	-0.08(-0.30%)
Jan 19, 2018	26.82	26.88	26.48	26.60	87,880	-0.07(-0.26%)
Jan 18, 2018	27.26	27.28	26.67	26.67	76,826	-0.44(-1.62%)
Jan 17, 2018	27.46	27.46	26.96	27.11	55,101	-0.21(-0.77%)
Jan 16, 2018	27.80	27.91	27.27	27.32	120,744	-0.08(-0.29%)
Jan 12, 2018		27.40	27.40	27.40	0	+0.27(+1.00%)
Jan 11, 2018	27.26	27.45	27.12	27.13	89,410	+0.01(+0.04%)
Jan 10, 2018	26.99	27.19	26.99	27.12	53,905	+0.28(+1.04%)
Jan 09, 2018	27.00	27.08	26.77	26.84	98,444	+0.02(+0.07%)
Jan 08, 2018	27.13	27.13	26.81	26.82	45,598	+0.13(+0.49%)
Jan 05, 2018	26.81	26.98	26.40	26.69	95,300	-0.31(-1.15%)
Jan 04, 2018	27.64	27.64	26.80	27.00	205,231	-0.35(-1.28%)
Jan 03, 2018	27.38	27.45	27.14	27.35	78,574	+0.21(+0.77%)
Jan 02, 2018	26.75	27.36	26.75	27.14	89,423	+0.63(+2.38%)
Dec 29, 2017		26.51	26.51	26.51	0	+0.25(+0.95%)
Dec 28, 2017	26.05	26.31	26.00	26.26	50,839	+0.34(+1.31%)
Dec 27, 2017	25.69	26.01	25.69	25.92	87,442	+0.23(+0.90%)
Dec 26, 2017	25.05	26.08	25.05	25.69	269,742	+1.25(+5.11%)
Dec 22, 2017	23.59	24.64	23.59	24.44	249,748	+0.60(+2.52%)
Dec 21, 2017	23.57	23.99	23.36	23.84	78,330	+0.10(+0.42%)
Dec 20, 2017	23.72	24.07	23.71	23.74	98,607	-0.34(-1.41%)
Dec 19, 2017	24.31	24.46	24.01	24.08	129,776	-0.36(-1.47%)
Dec 18, 2017	24.15	24.46	23.90	24.44	180,951	+0.54(+2.26%)
Dec 15, 2017	24.06	24.06	23.81	23.90	116,329	+0.04(+0.17%)
Dec 14, 2017	23.35	23.87	23.22	23.86	168,066	+0.49(+2.10%)
Dec 13, 2017	23.20	23.37	23.13	23.37	129,261	+0.03(+0.13%)
Dec 12, 2017	23.25	23.37	23.07	23.34	114,581	+0.17(+0.73%)
Dec 11, 2017	22.88	23.17	22.72	23.17	93,504	+0.42(+1.85%)
Dec 08, 2017	22.70	22.75	22.56	22.75	82,147	+0.15(+0.66%)
Dec 07, 2017	22.12	22.60	22.10	22.60	134,178	+0.48(+2.17%)
Dec 06, 2017	22.14	22.36	22.10	22.12	88,203	-0.22(-0.98%)
Dec 05, 2017	22.46	22.57	22.34	22.34	213,044	-0.30(-1.33%)
Dec 04, 2017	22.71	22.84	22.64	22.64	77,281	-0.14(-0.61%)

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.