ENERGY INCOME & GROWTH FD Historical Stock Price

Below is the stock price history for Energy Income & Growth Fd FEN. Data is recorded each day for the historical open, high, low, close and volume. The Energy Income & Growth Fd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Energy Income & Growth Fd Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-25 22.32 22.32 22.22 22.28 1,700
2018-09-24 22.44 22.44 22.35 22.35 6,404
2018-09-21 22.46 22.46 22.45 22.45 102
2018-09-20 22.275 22.34 22.275 22.29 6,101
2018-09-19 22.18 22.30 22.18 22.26 1,667
2018-09-18 22.33 22.33 22.11 22.16 1,465
2018-09-17 22.28 22.33 22.26 22.26 1,408
2018-09-14 22.43 22.43 22.16 22.16 355
2018-09-13 22.50 22.50 22.43 22.43 200
2018-09-12 22.31 22.45 22.31 22.395 3,758
2018-09-11 22.28 22.45 22.28 22.33 1,853
2018-09-10 22.25 22.25 22.25 22.25 100
2018-09-07 22.23 22.28 22.10 22.13 1,900
2018-09-06 22.38 22.48 22.30 22.34 2,979
2018-09-05 22.41 22.41 22.32 22.39 2,101
2018-09-04 22.44 22.48 22.38 22.48 710
2018-08-31 22.52 22.54 22.46 22.46 515
2018-08-30 22.60 22.60 22.43 22.54 758
2018-08-29 22.76 22.76 22.70 22.70 200
2018-08-28 22.79 22.79 22.75 22.75 300
2018-08-27 22.82 22.82 22.76 22.78 1,000
2018-08-24 22.89 22.90 22.79 22.90 850
2018-08-23 22.74 22.80 22.72 22.72 2,321
2018-08-22 22.89 22.89 22.71 22.76 1,919
2018-08-21 23.12 23.12 22.78 22.80 2,382
2018-08-20 23.15 23.23 23.15 23.23 1,800
2018-08-17 22.97 22.97 22.97 22.97 200
2018-08-16 22.93 22.98 22.89 22.89 362
2018-08-15 22.93 22.93 22.78 22.92 2,005
2018-08-14 23.06 23.06 22.91 23.01 1,002

» More Energy Income & Growth Fd Stock Price History

To see other companies like Energy Income & Growth Fd (FEN), view our stock market today for news, and other data.