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
2018-06-22 22.86 22.97 22.86 22.97 241
2018-06-21 22.88 22.88 22.61 22.64 2,477
2018-06-20 22.84 22.97 22.84 22.86 547
2018-06-19 22.84 22.84 22.71 22.71 426
2018-06-18 22.75 22.86 22.70 22.86 900
2018-06-15 22.89 22.89 22.73 22.82 2,093
2018-06-14 23.02 23.06 22.97 23.02 1,413
2018-06-13 23.13 23.17 23.01 23.07 1,700
2018-06-12 23.37 23.37 23.21 23.21 419
2018-06-11 23.05 23.26 23.05 23.26 999
2018-06-08 23.01 23.10 22.88 22.99 3,291
2018-06-07 22.78 22.92 22.78 22.91 1,072
2018-06-06 22.94 22.96 22.79 22.83 2,100
2018-06-05 22.92 23.10 22.88 23.10 1,283
2018-06-04 22.84 22.84 22.80 22.80 200
2018-06-01 22.74 22.96 22.74 22.90 976
2018-05-31 22.63 22.89 22.58 22.80 2,026
2018-05-30 22.54 22.78 22.54 22.78 1,313
2018-05-29 22.56 22.62 22.29 22.29 2,138
2018-05-25 22.51 22.51 22.38 22.51 1,700
2018-05-24 22.91 22.91 22.81 22.81 242
2018-05-23 23.05 23.05 23.05 23.05 50
2018-05-22 23.27 23.27 23.18 23.18 1,082
2018-05-21 23.23 23.23 23.23 23.23 100
2018-05-18 23.38 23.38 23.23 23.23 853
2018-05-17 23.17 23.37 23.17 23.23 1,877
2018-05-16 23.06 23.10 23.06 23.10 696
2018-05-15 22.95 22.95 22.83 22.83 700
2018-05-14 22.86 22.90 22.86 22.90 704
2018-05-11 22.86 22.86 22.85 22.85 350

» 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.