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
2017-11-24 22.18 22.31 22.17 22.19 6,433
2017-11-22 21.84 22.07 21.84 22.07 8,177
2017-11-21 22.00 22.02 21.73 21.74 4,957
2017-11-20 21.94 21.96 21.86 21.94 4,900
2017-11-17 22.05 22.11 21.97 22.09 7,708
2017-11-16 21.87 22.09 21.85 22.09 16,648
2017-11-15 21.48 21.88 21.39 21.83 9,253
2017-11-14 21.92 21.94 21.55 21.64 18,317
2017-11-13 22.62 22.62 22.05 22.05 7,707
2017-11-10 22.68 22.68 22.52 22.56 4,393
2017-11-09 22.77 22.81 22.64 22.64 2,000
2017-11-08 23.02 23.02 22.61 22.61 4,385
2017-11-07 23.03 23.09 23.01 23.01 701
2017-11-06 22.96 23.02 22.94 22.99 2,558
2017-11-03 22.80 22.80 22.72 22.73 2,602
2017-11-02 23.06 23.06 22.77 22.77 290
2017-11-01 23.05 23.19 23.05 23.19 1,500
2017-10-31 23.12 23.12 22.91 22.94 1,322
2017-10-30 23.05 23.05 22.84 23.00 8,532
2017-10-27 22.74 22.92 22.56 22.70 19,298
2017-10-26 22.40 22.60 22.33 22.49 8,470
2017-10-25 22.99 22.99 22.43 22.46 4,140
2017-10-24 23.03 23.03 23.03 23.03 200
2017-10-23 23.54 23.54 23.19 23.19 600
2017-10-20 23.60 23.65 23.48 23.65 1,056
2017-10-19 24.05 24.24 24.05 24.12 1,829
2017-10-18 24.65 24.65 24.25 24.25 3,499
2017-10-17 24.55 24.57 24.40 24.42 6,000
2017-10-16 24.79 24.79 24.52 24.52 1,125
2017-10-13 24.71 24.75 24.62 24.62 870

» 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.