FEN

First Trust Energy Incom... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
First Trust Energy Income and Growth Fund FEN AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.29 1.91% 15.46 16:15:05
Open Price Low Price High Price Close Price Prev Close
15.32 15.19 15.53 15.46 15.17
more quote information »

FEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.6815.6814.7015.1080,131-0.22-1.4%
1 Month16.3117.0014.7015.7271,836-0.85-5.21%
3 Months15.2617.0014.6115.7066,3370.201.31%
6 Months14.5617.0012.7014.9991,5010.906.18%
1 Year14.1917.0012.7014.6877,2441.278.95%
3 Years22.2523.49956.0314.24101,521-6.79-30.52%
5 Years26.4928.006.0317.0994,465-11.03-41.64%

FEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 15.46 0.29 1.91% 15.32 15.53 15.19 71,032
May 13 2022 15.17 0.31 2.09% 15.05 15.49 15.02 58,117
May 12 2022 14.86 -0.41 -2.69% 15.14 15.14 14.75 54,707
May 11 2022 15.27 0.26 1.73% 14.98 15.58 14.98 78,219
May 10 2022 15.01 -0.14 -0.92% 15.18 15.34 14.70 101,491
May 09 2022 15.15 -0.61 -3.87% 15.68 15.68 15.0909 108,123
May 06 2022 15.76 -0.18 -1.13% 15.95 16.0431 15.64 40,874
May 05 2022 15.94 -0.40 -2.45% 16.45 16.45 15.7554 27,428
May 04 2022 16.34 0.62 3.94% 15.85 16.37 15.8161 45,088
May 03 2022 15.72 0.51 3.35% 15.12 15.912 15.12 51,280
May 02 2022 15.21 -0.32 -2.06% 15.38 15.86 15.09 48,299
Apr 29 2022 15.53 -0.21 -1.33% 16.11 16.1635 15.401 106,946
Apr 28 2022 15.74 0.35 2.27% 15.66 15.76 15.33 51,185
Apr 27 2022 15.39 0.24 1.58% 15.19 15.62 15.03 39,972
Apr 26 2022 15.15 -0.06 -0.39% 15.20 15.58 15.04 113,973
Apr 25 2022 15.21 -0.49 -3.12% 15.45 15.45 14.78 78,581
Apr 22 2022 15.70 -0.80 -4.85% 16.12 16.19 15.70 52,721
Apr 21 2022 16.50 -0.38 -2.25% 16.89 17.00 16.50 53,969
Apr 20 2022 16.88 0.06 0.36% 16.84 16.98 16.7202 68,737
Apr 19 2022 16.82 0.47 2.87% 16.32 17.00 16.32 188,352
Apr 18 2022 16.35 0.15 0.93% 16.31 16.57 16.31 68,658
See More Historical Prices »


Your Recent History
AMEX
FEN
First Trus..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.