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
2018-12-14 19.49 19.60 19.40 19.54 4,293
2018-12-13 19.50 19.73 19.48 19.59 10,074
2018-12-12 19.91 19.91 19.40 19.46 13,906
2018-12-11 19.98 19.98 19.81 19.81 1,367
2018-12-10 19.96 19.96 19.65 19.67 3,572
2018-12-07 20.48 20.48 19.87 20.02 4,177
2018-12-06 19.90 20.03 19.60 20.03 14,599
2018-12-04 20.35 20.38 20.07 20.07 4,935
2018-12-03 20.33 20.53 20.18 20.42 7,064
2018-11-30 19.67 19.99 19.51 19.99 7,188
2018-11-29 19.55 19.60 19.53 19.53 4,038
2018-11-28 19.20 19.35 19.17 19.29 5,383
2018-11-27 19.22 19.25 19.16 19.25 988
2018-11-26 19.35 19.35 19.19 19.26 3,313
2018-11-23 19.09 19.20 19.09 19.13 1,589
2018-11-21 19.18 19.40 19.18 19.32 6,599
2018-11-20 19.19 19.23 19.10 19.16 4,209
2018-11-19 19.64 19.67 19.53 19.53 2,136
2018-11-16 19.53 19.70 19.53 19.61 3,284
2018-11-15 19.45 19.63 19.45 19.54 2,258
2018-11-14 19.52 19.53 19.39 19.53 1,714
2018-11-13 19.79 19.79 19.48 19.50 2,742
2018-11-12 19.89 19.96 19.82 19.83 2,833
2018-11-09 19.87 19.98 19.83 19.98 4,029
2018-11-08 20.10 20.16 20.07 20.08 2,838
2018-11-07 20.01 20.01 19.81 19.98 4,872
2018-11-06 19.74 19.84 19.695 19.83 4,251
2018-11-05 19.49 19.74 19.49 19.71 9,786
2018-11-02 19.63 19.63 19.45 19.46 2,400
2018-11-01 19.76 19.81 19.67 19.69 3,320

» 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.