First Trust Energy Income and Growth Fund (FEN) Historical Stock Data
16.35 ↑0.20 (1.24%)
As of March 28, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, FEN is up 0.55% a day on average. There have been 21 days where First Trust Energy Income and Growth Fund closed green and 9 days where FEN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 15.90 | 15.72 | ↓$0.18 (-1.13%) | 15.72 | 15.90 | 65.98K |
2024-03-13 | 15.60 | 15.88 | ↑$0.28 (1.79%) | 15.60 | 15.91 | 77.22K |
2024-03-12 | 15.56 | 15.65 | ↑$0.09 (0.58%) | 15.56 | 15.71 | 38.79K |
2024-03-11 | 15.55 | 15.56 | ↑$0.01 (0.06%) | 15.48 | 15.59 | 83.19K |
2024-03-08 | 15.53 | 15.51 | ↓$0.02 (-0.13%) | 15.50 | 15.59 | 29.87K |
2024-03-07 | 15.46 | 15.54 | ↑$0.08 (0.52%) | 15.44 | 15.57 | 25.99K |
2024-03-06 | 15.42 | 15.46 | ↑$0.04 (0.26%) | 15.42 | 15.50 | 61.33K |
2024-03-05 | 15.26 | 15.43 | ↑$0.17 (1.11%) | 15.26 | 15.50 | 43.89K |
2024-03-04 | 15.38 | 15.33 | ↓$0.05 (-0.33%) | 15.29 | 15.40 | 46.85K |
2024-03-01 | 15.03 | 15.42 | ↑$0.39 (2.59%) | 14.97 | 15.42 | 107.35K |
2024-02-29 | 14.67 | 14.79 | ↑$0.12 (0.81%) | 14.64 | 14.84 | 51.09K |
2024-02-28 | 14.66 | 14.64 | ↓$0.02 (-0.14%) | 14.64 | 14.81 | 47.07K |
2024-02-27 | 14.63 | 14.70 | ↑$0.07 (0.48%) | 14.63 | 14.75 | 46.27K |
2024-02-26 | 14.75 | 14.70 | ↓$0.05 (-0.34%) | 14.61 | 14.75 | 68.32K |
2024-02-23 | 14.84 | 14.82 | ↓$0.03 (-0.17%) | 14.72 | 14.84 | 64.95K |
2024-02-22 | 14.80 | 14.83 | ↑$0.03 (0.20%) | 14.72 | 14.85 | 47.55K |
2024-02-21 | 14.63 | 14.83 | ↑$0.20 (1.37%) | 14.63 | 14.85 | 95.53K |
2024-02-20 | 14.56 | 14.72 | ↑$0.16 (1.10%) | 14.56 | 14.77 | 64.85K |
2024-02-16 | 14.11 | 14.53 | ↑$0.42 (2.98%) | 14.09 | 14.63 | 143.27K |
2024-02-15 | 14.19 | 14.46 | ↑$0.27 (1.90%) | 14.19 | 14.53 | 126.35K |
2024-02-14 | 14.15 | 14.25 | ↑$0.10 (0.71%) | 14.07 | 14.25 | 136.24K |
Create an account or log in to view more rows.
$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!!!
$FEN lock and load