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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	35.14	35.14	34.84	34.92	18,418	-0.06(-0.17%)
May 28, 2015	35.25	35.25	34.72	34.98	38,320	-0.28(-0.79%)
May 27, 2015	35.28	35.38	35.14	35.26	28,154	+0.04(+0.11%)
May 26, 2015	35.44	35.44	35.07	35.22	36,370	-0.24(-0.68%)
May 22, 2015	35.29	35.46	35.46	35.46	17,900	+0.12(+0.34%)
May 21, 2015	35.56	35.56	35.34	35.34	32,285	-0.03(-0.08%)
May 20, 2015	35.16	35.43	35.16	35.37	40,614	+0.05(+0.14%)
May 19, 2015	35.43	35.57	35.06	35.32	30,304	-0.29(-0.81%)
May 18, 2015	35.52	35.72	35.52	35.61	37,291	+0.21(+0.58%)
May 15, 2015	35.55	35.69	35.29	35.40	34,742	-0.03(-0.08%)
May 14, 2015	35.57	35.66	35.41	35.43	26,084	+0.21(+0.60%)
May 13, 2015	35.12	35.46	35.10	35.22	37,898	+0.30(+0.86%)
May 12, 2015	34.73	34.92	34.60	34.92	21,940	+0.18(+0.52%)
May 11, 2015	34.77	34.87	34.52	34.74	53,530	-0.16(-0.46%)
May 08, 2015	34.96	35.02	34.73	34.90	14,262	+0.14(+0.40%)
May 07, 2015	35.10	35.11	34.64	34.76	21,598	-0.38(-1.08%)
May 06, 2015	35.91	35.93	35.14	35.14	35,806	-0.48(-1.35%)
May 05, 2015	35.58	35.64	35.31	35.62	24,529	+0.16(+0.45%)
May 04, 2015	35.66	35.67	35.37	35.46	36,455	-0.15(-0.42%)
May 01, 2015	35.69	35.79	35.37	35.61	34,393	+0.09(+0.25%)
Apr 30, 2015	35.49	35.63	35.24	35.52	71,476	+0.23(+0.65%)
Apr 29, 2015	34.85	35.29	34.71	35.29	37,810	+0.42(+1.20%)
Apr 28, 2015	34.85	34.90	34.72	34.87	21,773	-0.01(-0.03%)
Apr 27, 2015	35.02	35.05	34.72	34.88	37,045	+0.01(+0.03%)
Apr 24, 2015	34.65	34.87	34.65	34.87	29,992	+0.11(+0.32%)
Apr 23, 2015	34.63	34.79	34.62	34.76	45,156	+0.17(+0.49%)
Apr 22, 2015	34.48	34.68	34.30	34.59	48,037	-0.27(-0.77%)
Apr 21, 2015	34.83	35.06	34.83	34.86	34,505	+0.05(+0.14%)
Apr 20, 2015	34.73	35.31	34.73	34.81	46,152	-0.08(-0.23%)
Apr 17, 2015	35.06	35.20	34.87	34.89	19,866	-0.39(-1.11%)
Apr 16, 2015	35.17	35.34	35.05	35.28	28,180	-0.06(-0.17%)
Apr 15, 2015	34.84	35.34	34.83	35.34	31,170	+0.64(+1.84%)
Apr 14, 2015	34.37	34.84	34.37	34.70	20,319	+0.34(+0.99%)
Apr 13, 2015	34.75	34.84	34.36	34.36	27,308	-0.34(-0.98%)
Apr 10, 2015	34.50	34.70	34.38	34.70	25,756	+0.34(+0.99%)
Apr 09, 2015	34.70	34.70	34.32	34.36	37,515	-0.31(-0.89%)
Apr 08, 2015	34.85	34.85	34.39	34.67	36,745	-0.11(-0.32%)
Apr 07, 2015	34.22	34.83	34.22	34.78	48,365	+0.54(+1.58%)
Apr 06, 2015	34.04	34.48	34.04	34.24	35,451	+0.23(+0.68%)
Apr 02, 2015	34.16	34.01	34.01	34.01	104,000	-0.40(-1.16%)
Apr 01, 2015	34.31	34.62	34.26	34.41	105,108	+0.13(+0.38%)
Mar 31, 2015	34.80	34.99	34.26	34.28	37,854	-0.59(-1.69%)
Mar 30, 2015	34.80	34.93	34.69	34.87	32,142	+0.25(+0.72%)
Mar 27, 2015	34.54	35.10	34.46	34.62	23,247	+0.14(+0.41%)
Mar 26, 2015	34.51	34.81	34.39	34.48	13,654	+0.12(+0.35%)
Mar 25, 2015	34.50	34.64	34.36	34.36	39,138	+0.01(+0.03%)
Mar 24, 2015	35.20	35.37	34.34	34.35	52,821	-0.90(-2.55%)
Mar 23, 2015	34.55	35.30	34.53	35.25	48,825	+0.85(+2.47%)
Mar 20, 2015	34.39	34.53	34.23	34.40	41,676	+0.20(+0.58%)
Mar 19, 2015	34.28	34.28	34.04	34.20	33,268	-0.29(-0.84%)
Mar 18, 2015	33.70	34.61	33.62	34.49	38,590	+0.58(+1.71%)
Mar 17, 2015	33.60	33.99	33.40	33.91	52,318	+0.20(+0.59%)
Mar 16, 2015	34.06	34.06	33.45	33.71	60,070	-0.25(-0.74%)
Mar 13, 2015	34.10	34.12	33.67	33.96	39,255	-0.21(-0.62%)
Mar 12, 2015	34.41	34.43	34.10	34.17	44,408	-0.20(-0.58%)
Mar 11, 2015	34.81	34.81	34.25	34.37	41,208	-0.29(-0.84%)
Mar 10, 2015	34.54	34.75	34.37	34.66	55,801	+0.01(+0.03%)
Mar 09, 2015	35.22	35.41	34.61	34.65	43,468	-0.72(-2.04%)
Mar 06, 2015	35.76	35.85	35.27	35.37	41,141	-0.55(-1.53%)
Mar 05, 2015	35.83	36.13	35.75	35.92	22,792	+0.08(+0.22%)
Mar 04, 2015	35.92	35.76	35.55	35.84	28,151	+0.08(+0.22%)
Mar 03, 2015	35.61	35.93	35.61	35.76	42,511	+0.01(+0.03%)

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.