First Trust Energy Income and Growth Fund - FEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 03, 2024	16.12	16	16	16	15.78	96,465
May 02, 2024	15.89	16.03	16.03	16.12	15.8	114,270
May 01, 2024	15.76	15.84	15.84	15.85	15.69	95,760
April 30, 2024	16.16	15.79	15.79	16.16	15.79	102,762
April 29, 2024	15.91	15.96	15.96	15.96	15.84	109,582
April 26, 2024	16.11	15.94	15.94	16.11	15.88	90,030
April 25, 2024	16.04	16.22	15.91	16.27	16	78,218
April 24, 2024	16.12	16.23	15.93	16.23	16.11	24,957
April 23, 2024	16.3	16.16	15.86	16.3	16.11	35,076
April 22, 2024	16.18	16.36	16.06	16.37	16.1	74,376
April 19, 2024	16.3	16.5	15.8	16.64	16.29	96,314
April 18, 2024	16.26	16.3	15.61	16.36	16.2	53,557
April 17, 2024	16.09	16.11	15.43	16.18	16.04	62,155
April 16, 2024	16.09	15.97	15.29	16.09	15.93	54,245
April 15, 2024	16.32	16.04	15.36	16.41	16.04	47,489
April 12, 2024	16.44	16.33	15.64	16.54	16.27	33,250
April 11, 2024	16.45	16.49	15.79	16.49	16.31	74,419
April 10, 2024	16.5	16.38	15.69	16.5	16.36	23,350
April 09, 2024	16.53	16.5	15.8	16.58	16.5	22,189
April 08, 2024	16.52	16.57	15.87	16.6	16.48	33,758
April 05, 2024	16.46	16.56	15.86	16.56	16.36	27,743
April 04, 2024	16.56	16.47	15.77	16.69	16.47	87,190
April 03, 2024	16.39	16.53	15.83	16.55	16.39	65,265
April 02, 2024	16.39	16.39	15.7	16.45	16.37	43,405
April 01, 2024	16.35	16.37	15.68	16.39	16.34	35,303
March 28, 2024	16.2	16.34	15.65	16.37	16.16	55,456
March 27, 2024	16.1	16.15	15.47	16.18	16.08	34,722
March 26, 2024	16.03	16.05	15.66	16.07	16.01	43,405
March 25, 2024	16.04	16.04	15.65	16.11	16.04	26,245
March 22, 2024	16.07	15.98	15.59	16.12	15.98	19,008
March 21, 2024	16.07	16.06	15.67	16.15	16.01	35,799
March 20, 2024	15.97	16.08	15.69	16.08	15.94	35,372
March 19, 2024	15.86	16	15.61	16	15.86	56,235
March 18, 2024	15.88	15.94	15.55	15.94	15.78	26,396
March 15, 2024	15.78	15.85	15.46	15.89	15.78	21,968
March 14, 2024	15.9	15.72	15.34	15.9	15.72	65,981
March 13, 2024	15.6	15.88	15.5	15.91	15.6	77,216
March 12, 2024	15.56	15.65	15.27	15.71	15.56	38,786
March 11, 2024	15.55	15.56	15.18	15.59	15.48	83,189
March 08, 2024	15.53	15.51	15.13	15.59	15.5	29,868
March 07, 2024	15.46	15.54	15.16	15.57	15.44	25,986
March 06, 2024	15.42	15.46	15.09	15.5	15.42	61,334
March 05, 2024	15.26	15.43	15.06	15.5	15.26	44,300
March 04, 2024	15.38	15.33	14.96	15.41	15.29	46,849
March 01, 2024	15.03	15.42	15.05	15.42	14.97	107,441
February 29, 2024	14.67	14.79	14.43	14.84	14.64	52,816
February 28, 2024	14.66	14.64	14.29	14.81	14.64	47,069
February 27, 2024	14.63	14.7	14.34	14.75	14.63	46,273
February 26, 2024	14.7	14.7	14.34	14.75	14.61	68,427
February 23, 2024	14.84	14.82	14.46	14.84	14.72	65,097
February 22, 2024	14.8	14.83	14.47	14.85	14.72	47,547
February 21, 2024	14.63	14.83	14.47	14.85	14.63	95,527
February 20, 2024	14.56	14.72	14.36	14.77	14.56	64,854
February 16, 2024	14.11	14.53	14.18	14.63	14.09	143,269
February 15, 2024	14.19	14.46	14.11	14.53	14.19	126,354
February 14, 2024	14.15	14.25	13.9	14.25	14.07	136,241
February 13, 2024	14.14	14.15	13.81	14.24	14.09	178,605
February 12, 2024	14.09	14.28	13.93	14.31	14.09	35,093
February 09, 2024	14.16	14.13	13.79	14.18	14.09	45,049
February 08, 2024	14.09	14.1	13.76	14.16	14.08	65,519

First Trust Energy Income and Growth Fund (FEN) NYSE