First Trust Energy Income & Growth Fund (FEN)
16.00
-0.03
(-0.19%)
USD |
NYAM |
May 03, 16:00
15.98
-0.02
(-0.12%)
After-Hours: 20:00
FEN Price: 16.00 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 16.12 | 16.13 | 15.78 | 16.00 | 96466.00 |
May 02, 2024 | 15.89 | 16.12 | 15.80 | 16.03 | 114270.0 |
May 01, 2024 | 15.76 | 15.85 | 15.69 | 15.84 | 95760.00 |
Apr 30, 2024 | 16.16 | 16.16 | 15.78 | 15.78 | 102762.0 |
Apr 29, 2024 | 15.91 | 15.96 | 15.84 | 15.96 | 109582.0 |
Apr 26, 2024 | 16.11 | 16.11 | 15.88 | 15.94 | 90030.00 |
Apr 25, 2024 | 16.04 | 16.27 | 16.00 | 16.22 | 78218.00 |
Apr 24, 2024 | 16.12 | 16.23 | 16.12 | 16.23 | 24957.00 |
Apr 23, 2024 | 16.30 | 16.30 | 16.11 | 16.16 | 35076.00 |
Apr 22, 2024 | 16.18 | 16.37 | 16.10 | 16.36 | 74376.00 |
Apr 19, 2024 | 16.30 | 16.64 | 16.29 | 16.50 | 96314.00 |
Apr 18, 2024 | 16.26 | 16.36 | 16.20 | 16.30 | 53557.00 |
Apr 17, 2024 | 16.09 | 16.18 | 16.04 | 16.11 | 62155.00 |
Apr 16, 2024 | 16.09 | 16.09 | 15.93 | 15.97 | 54245.00 |
Apr 15, 2024 | 16.32 | 16.41 | 16.04 | 16.04 | 47489.00 |
Apr 12, 2024 | 16.44 | 16.54 | 16.27 | 16.33 | 33250.00 |
Apr 11, 2024 | 16.45 | 16.49 | 16.31 | 16.49 | 74419.00 |
Apr 10, 2024 | 16.50 | 16.50 | 16.36 | 16.38 | 23350.00 |
Apr 09, 2024 | 16.53 | 16.58 | 16.50 | 16.50 | 22189.00 |
Apr 08, 2024 | 16.52 | 16.60 | 16.48 | 16.57 | 33758.00 |
Apr 05, 2024 | 16.46 | 16.56 | 16.36 | 16.56 | 27743.00 |
Apr 04, 2024 | 16.56 | 16.69 | 16.47 | 16.47 | 87190.00 |
Apr 03, 2024 | 16.39 | 16.55 | 16.39 | 16.53 | 65265.00 |
Apr 02, 2024 | 16.39 | 16.45 | 16.37 | 16.39 | 43405.00 |
Apr 01, 2024 | 16.35 | 16.39 | 16.34 | 16.37 | 35303.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.460
Minimum
Mar 18 2020
23.40
Maximum
Jul 19 2019
14.91
Average
14.32
Median
May 26 2021