Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Energy Income and Growth Fund (NY: FEN )

16.00 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.140 9.290 9.020 9.060 60,896 -0.10(-1.09%)
Sep 29, 2020 9.100 9.180 9.060 9.160 65,147 +0.04(+0.44%)
Sep 28, 2020 9.170 9.239 9.070 9.120 103,104 +0.12(+1.33%)
Sep 25, 2020 9.020 9.114 9.000 9.000 97,800 -0.06(-0.72%)
Sep 24, 2020 9.230 9.230 8.914 9.065 141,924 -0.07(-0.71%)
Sep 23, 2020 9.480 9.490 9.110 9.130 72,218 -0.30(-3.18%)
Sep 22, 2020 9.450 9.570 9.360 9.430 53,952 -0.02(-0.21%)
Sep 21, 2020 9.550 9.560 9.370 9.450 78,749 -0.20(-2.07%)
Sep 18, 2020 9.620 9.700 9.570 9.650 88,100 -0.02(-0.21%)
Sep 17, 2020 9.660 9.720 9.490 9.670 98,072 -0.03(-0.31%)
Sep 16, 2020 9.620 9.760 9.480 9.700 135,285 +0.23(+2.43%)
Sep 15, 2020 9.470 9.620 9.470 9.470 104,805 -0.04(-0.42%)
Sep 14, 2020 9.450 9.570 9.369 9.510 101,875 +0.19(+2.04%)
Sep 11, 2020 9.380 9.460 9.260 9.320 162,300 -0.05(-0.53%)
Sep 10, 2020 9.470 9.540 9.370 9.370 91,503 -0.17(-1.78%)
Sep 09, 2020 9.510 9.570 9.490 9.540 127,155 +0.10(+1.06%)
Sep 08, 2020 9.480 9.480 9.370 9.440 93,135 -0.14(-1.46%)
Sep 04, 2020 9.620 9.693 9.430 9.580 127,500 -0.04(-0.42%)
Sep 03, 2020 9.740 9.820 9.580 9.620 97,785 -0.18(-1.84%)
Sep 02, 2020 9.820 9.930 9.750 9.800 51,537 +0.00(+0.00%)
Sep 01, 2020 9.860 9.880 9.770 9.800 119,419 -0.10(-1.01%)
Aug 31, 2020 9.950 10.00 9.900 9.900 67,937 -0.14(-1.39%)
Aug 28, 2020 9.980 10.04 9.860 10.04 82,700 +0.16(+1.62%)
Aug 27, 2020 9.790 9.918 9.781 9.880 110,136 +0.06(+0.61%)
Aug 26, 2020 9.950 9.990 9.800 9.820 96,574 -0.17(-1.70%)
Aug 25, 2020 10.09 10.13 9.990 9.990 66,403 -0.09(-0.89%)
Aug 24, 2020 10.15 10.20 10.05 10.08 75,274 -0.02(-0.20%)
Aug 21, 2020 10.05 10.15 10.04 10.10 67,100 -0.10(-0.98%)
Aug 20, 2020 10.32 10.34 10.15 10.20 77,512 -0.09(-0.87%)
Aug 19, 2020 10.27 10.37 10.26 10.29 73,122 -0.03(-0.29%)
Aug 18, 2020 10.47 10.47 10.27 10.32 76,719 -0.13(-1.24%)
Aug 17, 2020 10.41 10.46 10.38 10.45 60,615 +0.01(+0.10%)
Aug 14, 2020 10.32 10.50 10.32 10.44 45,100 +0.08(+0.77%)
Aug 13, 2020 10.42 10.42 10.32 10.36 41,822 -0.03(-0.29%)
Aug 12, 2020 10.29 10.44 10.28 10.39 73,226 +0.12(+1.17%)
Aug 11, 2020 10.44 10.48 10.27 10.27 130,299 -0.05(-0.48%)
Aug 10, 2020 10.16 10.35 10.16 10.32 55,700 +0.17(+1.67%)
Aug 07, 2020 10.25 10.25 10.10 10.15 150,000 -0.11(-1.07%)
Aug 06, 2020 10.21 10.40 10.21 10.26 60,696 -0.05(-0.48%)
Aug 05, 2020 10.40 10.40 10.23 10.31 90,302 +0.11(+1.08%)
Aug 04, 2020 10.11 10.24 10.11 10.20 42,581 +0.02(+0.20%)
Aug 03, 2020 10.08 10.25 9.965 10.18 90,352 +0.13(+1.29%)
Jul 31, 2020 10.48 10.48 9.750 10.05 195,800 -0.09(-0.89%)
Jul 30, 2020 10.14 10.18 9.980 10.14 75,375 -0.09(-0.88%)
Jul 29, 2020 9.790 10.26 9.790 10.23 123,489 +0.44(+4.49%)
Jul 28, 2020 9.970 9.970 9.730 9.790 113,859 -0.12(-1.21%)
Jul 27, 2020 9.910 9.980 9.780 9.910 102,721 -0.02(-0.20%)
Jul 24, 2020 9.990 10.02 9.880 9.930 117,100 -0.06(-0.60%)
Jul 23, 2020 10.27 10.27 9.930 9.990 206,419 -0.30(-2.92%)
Jul 22, 2020 10.38 10.50 10.15 10.29 254,661 -0.50(-4.63%)
Jul 21, 2020 10.54 10.91 10.54 10.79 417,408 +0.31(+2.96%)
Jul 20, 2020 10.49 10.61 10.41 10.48 131,142 +0.12(+1.16%)
Jul 17, 2020 10.24 10.46 10.24 10.36 107,000 +0.14(+1.37%)
Jul 16, 2020 10.46 10.46 10.20 10.22 110,087 -0.22(-2.11%)
Jul 15, 2020 10.16 10.44 10.11 10.44 102,304 +0.51(+5.14%)
Jul 14, 2020 9.810 9.980 9.810 9.930 95,339 +0.01(+0.10%)
Jul 13, 2020 10.15 10.15 9.880 9.920 90,444 -0.11(-1.10%)
Jul 10, 2020 10.00 10.11 9.910 10.03 87,400 +0.02(+0.20%)
Jul 09, 2020 10.51 10.51 9.970 10.01 80,627 -0.35(-3.38%)
Jul 08, 2020 10.35 10.56 10.32 10.36 56,305 +0.02(+0.19%)
Jul 07, 2020 10.33 10.50 10.32 10.34 148,250 -0.21(-1.99%)
Jul 06, 2020 10.89 10.91 10.42 10.55 132,827 -0.12(-1.12%)
Jul 02, 2020 11.10 11.10 10.67 10.67 127,200 -0.28(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.