First Trust Energy Income and Growth Fund (FEN) Historical Stock Data
15.94 ↓0.28 (-1.70%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FEN is up 0.11% a day on average. There have been 19 days where First Trust Energy Income and Growth Fund closed green and 11 days where FEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.11 | 15.94 | ↓$0.17 (-1.06%) | 15.88 | 16.11 | 90.03K |
| 2024-04-25 | 16.04 | 16.22 | ↑$0.18 (1.09%) | 16.00 | 16.27 | 78.21K |
| 2024-04-24 | 16.12 | 16.23 | ↑$0.11 (0.68%) | 16.12 | 16.23 | 24.90K |
| 2024-04-23 | 16.30 | 16.16 | ↓$0.14 (-0.86%) | 16.11 | 16.30 | 35.08K |
| 2024-04-22 | 16.18 | 16.36 | ↑$0.18 (1.11%) | 16.10 | 16.37 | 74.38K |
| 2024-04-19 | 16.30 | 16.50 | ↑$0.20 (1.23%) | 16.29 | 16.64 | 96.30K |
| 2024-04-18 | 16.26 | 16.30 | ↑$0.04 (0.25%) | 16.21 | 16.36 | 53.56K |
| 2024-04-17 | 16.09 | 16.11 | ↑$0.02 (0.14%) | 16.04 | 16.18 | 62.16K |
| 2024-04-16 | 16.09 | 15.97 | ↓$0.12 (-0.75%) | 15.93 | 16.09 | 54.25K |
| 2024-04-15 | 16.32 | 16.04 | ↓$0.28 (-1.72%) | 16.04 | 16.41 | 47.46K |
| 2024-04-12 | 16.44 | 16.33 | ↓$0.11 (-0.67%) | 16.27 | 16.53 | 33.25K |
| 2024-04-11 | 16.45 | 16.49 | ↑$0.04 (0.24%) | 16.31 | 16.49 | 74.42K |
| 2024-04-10 | 16.50 | 16.38 | ↓$0.12 (-0.73%) | 16.36 | 16.50 | 23.34K |
| 2024-04-09 | 16.53 | 16.50 | ↓$0.03 (-0.18%) | 16.50 | 16.58 | 22.19K |
| 2024-04-08 | 16.52 | 16.57 | ↑$0.05 (0.30%) | 16.48 | 16.58 | 33.76K |
| 2024-04-05 | 16.46 | 16.56 | ↑$0.10 (0.61%) | 16.36 | 16.56 | 27.49K |
| 2024-04-04 | 16.56 | 16.47 | ↓$0.09 (-0.54%) | 16.47 | 16.69 | 87.19K |
| 2024-04-03 | 16.39 | 16.53 | ↑$0.14 (0.85%) | 16.39 | 16.55 | 65.27K |
| 2024-04-02 | 16.39 | 16.39 | ↑$0.00 (0.00%) | 16.37 | 16.45 | 43.41K |
| 2024-04-01 | 16.35 | 16.37 | ↑$0.02 (0.12%) | 16.34 | 16.39 | 35.30K |
| 2024-03-28 | 16.20 | 16.34 | ↑$0.14 (0.86%) | 16.16 | 16.37 | 55.46K |
| 2024-03-27 | 16.10 | 16.15 | ↑$0.05 (0.31%) | 16.08 | 16.18 | 34.17K |
| 2024-03-26 | 16.03 | 16.05 | ↑$0.02 (0.11%) | 16.01 | 16.07 | 43.41K |
| 2024-03-25 | 16.04 | 16.04 | ↓$0.00 (-0.01%) | 16.04 | 16.11 | 26.25K |
| 2024-03-22 | 16.07 | 15.98 | ↓$0.09 (-0.56%) | 15.98 | 16.12 | 19.01K |
| 2024-03-21 | 16.07 | 16.06 | ↓$0.01 (-0.06%) | 16.01 | 16.15 | 35.80K |
| 2024-03-20 | 15.97 | 16.08 | ↑$0.11 (0.69%) | 15.94 | 16.08 | 35.37K |
| 2024-03-19 | 15.86 | 16.00 | ↑$0.14 (0.88%) | 15.86 | 16.00 | 56.24K |
| 2024-03-18 | 15.88 | 15.94 | ↑$0.06 (0.37%) | 15.79 | 15.94 | 26.40K |
| 2024-03-15 | 15.78 | 15.85 | ↑$0.07 (0.44%) | 15.78 | 15.89 | 21.97K |
Create an account or log in to view more rows.
$FEN cup and handle!
$FEN finally a pullback
$FEN just waiting to short this bad boy.
$FEN News Plz.....
$FEN Just buy and hold
$FEN i am trading for a better future!
$FEN 50% chance this will go up or down. I am a professional guys.
$FEN only getting stronger
$FEN now I buy
$FEN the best advice has been no stop losses. Would have cost a fortune!!!