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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	12.66	12.66	12.25	12.32	119,300	-0.48(-3.75%)
Feb 25, 2021	12.56	12.83	12.33	12.80	226,886	+0.28(+2.24%)
Feb 24, 2021	12.38	12.53	12.30	12.52	151,772	+0.26(+2.12%)
Feb 23, 2021	12.34	12.40	12.08	12.26	87,740	-0.04(-0.33%)
Feb 22, 2021	12.16	12.35	12.16	12.30	98,854	+0.14(+1.15%)
Feb 19, 2021	12.20	12.22	12.10	12.16	125,200	+0.02(+0.16%)
Feb 18, 2021	12.26	12.26	12.04	12.14	91,619	-0.02(-0.16%)
Feb 17, 2021	12.18	12.19	12.04	12.16	106,141	+0.03(+0.25%)
Feb 16, 2021	12.25	12.25	12.13	12.13	86,355	+0.00(+0.00%)
Feb 12, 2021	11.88	12.15	11.88	12.13	71,900	+0.15(+1.25%)
Feb 11, 2021	12.00	12.06	11.90	11.98	78,337	+0.03(+0.25%)
Feb 10, 2021	12.02	12.05	11.92	11.95	72,959	-0.05(-0.42%)
Feb 09, 2021	12.11	12.11	11.98	12.00	92,247	-0.05(-0.41%)
Feb 08, 2021	11.98	12.10	11.95	12.05	74,883	+0.12(+1.01%)
Feb 05, 2021	11.90	12.09	11.89	11.93	73,000	+0.09(+0.76%)
Feb 04, 2021	11.95	12.00	11.83	11.84	126,509	-0.11(-0.92%)
Feb 03, 2021	11.75	11.98	11.70	11.95	100,974	+0.23(+1.96%)
Feb 02, 2021	11.81	11.82	11.65	11.72	86,045	+0.18(+1.56%)
Feb 01, 2021	11.66	11.66	11.40	11.54	133,089	+0.05(+0.44%)
Jan 29, 2021	11.91	11.91	11.43	11.49	159,900	-0.08(-0.69%)
Jan 28, 2021	11.33	11.57	11.33	11.57	120,783	+0.34(+3.03%)
Jan 27, 2021	11.39	11.60	11.19	11.23	176,548	-0.31(-2.69%)
Jan 26, 2021	11.60	11.84	11.48	11.54	98,042	+0.04(+0.35%)
Jan 25, 2021	11.48	11.57	11.36	11.50	270,923	-0.04(-0.35%)
Jan 22, 2021	11.76	11.96	11.38	11.54	204,800	-0.53(-4.39%)
Jan 21, 2021	12.46	12.52	12.03	12.07	213,547	-0.18(-1.47%)
Jan 20, 2021	12.64	12.67	12.25	12.25	183,221	-0.19(-1.53%)
Jan 19, 2021	12.28	12.73	12.27	12.44	777,008	+0.20(+1.63%)
Jan 15, 2021	12.38	12.38	12.06	12.24	177,400	-0.16(-1.29%)
Jan 14, 2021	12.44	12.50	12.35	12.40	169,139	+0.02(+0.16%)
Jan 13, 2021	12.29	12.50	12.11	12.38	183,919	+0.18(+1.48%)
Jan 12, 2021	11.79	12.32	11.76	12.20	281,259	+0.65(+5.63%)
Jan 11, 2021	11.39	11.64	11.29	11.55	99,191	-0.01(-0.09%)
Jan 08, 2021	11.84	11.87	11.49	11.56	192,200	-0.01(-0.09%)
Jan 07, 2021	11.39	11.62	11.26	11.57	158,232	+0.37(+3.30%)
Jan 06, 2021	11.14	11.27	11.04	11.20	128,156	+0.11(+0.99%)
Jan 05, 2021	10.84	11.20	10.84	11.09	67,673	+0.33(+3.07%)
Jan 04, 2021	10.87	10.94	10.62	10.76	139,951	+0.06(+0.56%)
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%)

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.