NYSE - Nasdaq Real Time Price • USD
First Trust Energy Income and Growth Fund (FEN)
As of 3:08 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.30 | 16.64 | 16.31 | 16.55 | 16.55 | 86,050 |
Apr 18, 2024 | 16.26 | 16.36 | 16.20 | 16.30 | 16.30 | 53,600 |
Apr 17, 2024 | 16.09 | 16.18 | 16.04 | 16.11 | 16.11 | 62,200 |
Apr 16, 2024 | 16.09 | 16.09 | 15.93 | 15.97 | 15.97 | 54,200 |
Apr 15, 2024 | 16.32 | 16.41 | 16.04 | 16.04 | 16.04 | 47,500 |
Apr 12, 2024 | 16.44 | 16.54 | 16.27 | 16.33 | 16.33 | 33,300 |
Apr 11, 2024 | 16.45 | 16.49 | 16.31 | 16.49 | 16.49 | 74,400 |
Apr 10, 2024 | 16.50 | 16.50 | 16.36 | 16.38 | 16.38 | 23,400 |
Apr 9, 2024 | 16.53 | 16.58 | 16.50 | 16.50 | 16.50 | 22,200 |
Apr 8, 2024 | 16.52 | 16.60 | 16.48 | 16.57 | 16.57 | 33,800 |
Apr 5, 2024 | 16.46 | 16.56 | 16.36 | 16.56 | 16.56 | 27,700 |
Apr 4, 2024 | 16.56 | 16.69 | 16.47 | 16.47 | 16.47 | 87,200 |
Apr 3, 2024 | 16.39 | 16.55 | 16.39 | 16.53 | 16.53 | 65,300 |
Apr 2, 2024 | 16.39 | 16.45 | 16.37 | 16.39 | 16.39 | 43,400 |
Apr 1, 2024 | 16.35 | 16.39 | 16.34 | 16.37 | 16.37 | 35,300 |
Mar 28, 2024 | 16.20 | 16.37 | 16.16 | 16.34 | 16.34 | 55,500 |
Mar 27, 2024 | 16.10 | 16.18 | 16.08 | 16.15 | 16.15 | 34,700 |
Mar 26, 2024 | 16.03 | 16.07 | 16.01 | 16.05 | 16.05 | 43,400 |
Mar 25, 2024 | 16.04 | 16.11 | 16.04 | 16.04 | 16.04 | 26,200 |
Mar 22, 2024 | 16.07 | 16.12 | 15.98 | 15.98 | 15.98 | 19,000 |
Mar 21, 2024 | 16.07 | 16.15 | 16.01 | 16.06 | 16.06 | 35,800 |
Mar 20, 2024 | 15.97 | 16.08 | 15.94 | 16.08 | 16.08 | 35,400 |
Mar 19, 2024 | 15.86 | 16.00 | 15.86 | 16.00 | 16.00 | 56,200 |
Mar 18, 2024 | 15.88 | 15.94 | 15.78 | 15.94 | 15.94 | 26,400 |
Mar 15, 2024 | 15.78 | 15.89 | 15.78 | 15.85 | 15.85 | 22,000 |
Mar 14, 2024 | 15.90 | 15.90 | 15.72 | 15.72 | 15.72 | 66,000 |
Mar 13, 2024 | 15.60 | 15.91 | 15.60 | 15.88 | 15.88 | 77,200 |
Mar 12, 2024 | 15.56 | 15.71 | 15.56 | 15.65 | 15.65 | 38,800 |
Mar 11, 2024 | 15.55 | 15.59 | 15.48 | 15.56 | 15.56 | 83,200 |
Mar 8, 2024 | 15.53 | 15.59 | 15.50 | 15.51 | 15.51 | 29,900 |
Mar 7, 2024 | 15.46 | 15.57 | 15.44 | 15.54 | 15.54 | 26,000 |
Mar 6, 2024 | 15.42 | 15.50 | 15.42 | 15.46 | 15.46 | 61,300 |
Mar 5, 2024 | 15.26 | 15.50 | 15.26 | 15.43 | 15.43 | 44,300 |
Mar 4, 2024 | 15.38 | 15.41 | 15.29 | 15.33 | 15.33 | 46,800 |
Mar 1, 2024 | 15.03 | 15.42 | 14.97 | 15.42 | 15.42 | 107,400 |
Feb 29, 2024 | 14.67 | 14.84 | 14.64 | 14.79 | 14.79 | 52,800 |
Feb 28, 2024 | 14.66 | 14.81 | 14.64 | 14.64 | 14.64 | 47,100 |
Feb 27, 2024 | 14.63 | 14.75 | 14.63 | 14.70 | 14.70 | 46,300 |
Feb 26, 2024 | 14.70 | 14.75 | 14.61 | 14.70 | 14.70 | 68,400 |
Feb 23, 2024 | 14.84 | 14.84 | 14.72 | 14.82 | 14.82 | 65,100 |
Feb 22, 2024 | 14.80 | 14.85 | 14.72 | 14.83 | 14.83 | 47,500 |
Feb 21, 2024 | 14.63 | 14.85 | 14.63 | 14.83 | 14.83 | 95,500 |
Feb 20, 2024 | 14.56 | 14.77 | 14.56 | 14.72 | 14.72 | 64,900 |
Feb 16, 2024 | 14.11 | 14.63 | 14.09 | 14.53 | 14.53 | 143,300 |
Feb 15, 2024 | 14.19 | 14.53 | 14.19 | 14.46 | 14.46 | 126,400 |
Feb 14, 2024 | 14.15 | 14.25 | 14.07 | 14.25 | 14.25 | 136,200 |
Feb 13, 2024 | 14.14 | 14.24 | 14.09 | 14.15 | 14.15 | 178,600 |
Feb 12, 2024 | 14.09 | 14.31 | 14.09 | 14.28 | 14.28 | 35,100 |
Feb 9, 2024 | 14.16 | 14.18 | 14.09 | 14.13 | 14.13 | 45,000 |
Feb 8, 2024 | 14.09 | 14.16 | 14.08 | 14.10 | 14.10 | 65,500 |
Feb 7, 2024 | 13.99 | 14.12 | 13.99 | 14.09 | 14.09 | 48,800 |
Feb 6, 2024 | 14.03 | 14.15 | 13.96 | 13.98 | 13.98 | 58,100 |
Feb 5, 2024 | 14.04 | 14.18 | 14.04 | 14.09 | 14.09 | 60,000 |
Feb 2, 2024 | 14.58 | 14.58 | 14.27 | 14.29 | 14.29 | 42,700 |
Feb 1, 2024 | 14.45 | 14.59 | 14.40 | 14.49 | 14.49 | 64,600 |
Jan 31, 2024 | 14.61 | 14.61 | 14.47 | 14.53 | 14.53 | 126,100 |
Jan 30, 2024 | 14.54 | 14.54 | 14.25 | 14.52 | 14.52 | 146,600 |
Jan 29, 2024 | 14.49 | 14.63 | 14.38 | 14.63 | 14.63 | 32,300 |
Jan 26, 2024 | 14.30 | 14.47 | 14.30 | 14.46 | 14.46 | 41,500 |
Jan 25, 2024 | 14.12 | 14.34 | 14.12 | 14.30 | 14.30 | 39,800 |
Jan 24, 2024 | 14.22 | 14.24 | 14.07 | 14.09 | 14.09 | 58,300 |
Jan 23, 2024 | 14.21 | 14.34 | 14.21 | 14.21 | 14.21 | 36,400 |
Jan 22, 2024 | 0.30 Dividend | |||||
Jan 22, 2024 | 14.20 | 14.39 | 14.16 | 14.20 | 14.20 | 67,100 |
Jan 19, 2024 | 14.53 | 14.58 | 14.45 | 14.50 | 14.20 | 71,000 |
Jan 18, 2024 | 14.64 | 14.72 | 14.48 | 14.57 | 14.27 | 35,900 |
Jan 17, 2024 | 14.64 | 14.67 | 14.55 | 14.63 | 14.33 | 65,800 |
Jan 16, 2024 | 14.78 | 14.83 | 14.57 | 14.65 | 14.35 | 44,100 |
Jan 12, 2024 | 14.71 | 14.90 | 14.71 | 14.78 | 14.47 | 28,500 |
Jan 11, 2024 | 14.77 | 14.85 | 14.62 | 14.79 | 14.48 | 61,700 |
Jan 10, 2024 | 14.63 | 15.00 | 14.63 | 14.81 | 14.50 | 58,600 |
Jan 9, 2024 | 14.68 | 14.79 | 14.60 | 14.68 | 14.38 | 58,700 |
Jan 8, 2024 | 14.53 | 14.74 | 14.53 | 14.74 | 14.44 | 48,800 |
Jan 5, 2024 | 14.66 | 14.80 | 14.58 | 14.61 | 14.31 | 93,000 |
Jan 4, 2024 | 14.70 | 14.87 | 14.55 | 14.56 | 14.26 | 41,900 |
Jan 3, 2024 | 14.71 | 14.84 | 14.14 | 14.68 | 14.38 | 97,500 |
Jan 2, 2024 | 14.61 | 14.90 | 14.55 | 14.66 | 14.36 | 91,200 |
Dec 29, 2023 | 14.53 | 14.67 | 14.48 | 14.48 | 14.18 | 41,700 |
Dec 28, 2023 | 14.57 | 14.70 | 14.57 | 14.68 | 14.38 | 30,200 |
Dec 27, 2023 | 14.64 | 14.72 | 14.48 | 14.60 | 14.30 | 40,900 |
Dec 26, 2023 | 14.50 | 14.58 | 14.36 | 14.48 | 14.18 | 31,800 |
Dec 22, 2023 | 14.53 | 14.83 | 14.29 | 14.46 | 14.16 | 101,000 |
Dec 21, 2023 | 14.56 | 14.67 | 14.47 | 14.48 | 14.18 | 25,300 |
Dec 20, 2023 | 14.72 | 14.77 | 14.55 | 14.67 | 14.37 | 23,800 |
Dec 19, 2023 | 14.55 | 14.92 | 14.55 | 14.68 | 14.38 | 47,200 |
Dec 18, 2023 | 14.69 | 14.76 | 14.57 | 14.72 | 14.42 | 22,300 |
Dec 15, 2023 | 14.63 | 14.65 | 14.50 | 14.55 | 14.25 | 23,900 |
Dec 14, 2023 | 14.65 | 14.99 | 14.64 | 14.78 | 14.47 | 26,300 |
Dec 13, 2023 | 14.43 | 14.77 | 14.40 | 14.45 | 14.15 | 34,900 |
Dec 12, 2023 | 14.51 | 14.57 | 14.32 | 14.50 | 14.20 | 37,400 |
Dec 11, 2023 | 14.68 | 14.75 | 14.52 | 14.53 | 14.23 | 26,500 |
Dec 8, 2023 | 14.58 | 14.86 | 14.48 | 14.68 | 14.38 | 43,900 |
Dec 7, 2023 | 14.53 | 14.94 | 14.53 | 14.68 | 14.38 | 124,600 |
Dec 6, 2023 | 14.70 | 14.80 | 14.61 | 14.68 | 14.38 | 58,300 |
Dec 5, 2023 | 14.64 | 14.77 | 14.45 | 14.76 | 14.45 | 31,000 |
Dec 4, 2023 | 14.61 | 14.73 | 14.58 | 14.65 | 14.35 | 21,200 |
Dec 1, 2023 | 14.73 | 14.79 | 14.60 | 14.67 | 14.37 | 63,600 |
Nov 30, 2023 | 14.45 | 14.74 | 14.41 | 14.73 | 14.43 | 78,200 |
Nov 29, 2023 | 14.45 | 14.56 | 14.40 | 14.47 | 14.17 | 56,200 |
Nov 28, 2023 | 14.35 | 14.43 | 14.32 | 14.36 | 14.06 | 23,800 |
Nov 27, 2023 | 14.46 | 14.46 | 14.30 | 14.35 | 14.05 | 30,000 |
Nov 24, 2023 | 14.39 | 14.56 | 14.35 | 14.39 | 14.09 | 10,400 |
Nov 22, 2023 | 14.37 | 14.49 | 14.31 | 14.39 | 14.09 | 40,100 |
Nov 21, 2023 | 14.18 | 14.57 | 14.16 | 14.41 | 14.11 | 44,300 |
Nov 20, 2023 | 14.52 | 14.60 | 14.26 | 14.47 | 14.17 | 47,500 |
Nov 17, 2023 | 14.37 | 14.60 | 14.16 | 14.60 | 14.30 | 65,000 |
Nov 16, 2023 | 14.53 | 14.74 | 14.24 | 14.40 | 14.10 | 115,100 |
Nov 15, 2023 | 14.50 | 14.65 | 14.27 | 14.64 | 14.34 | 75,900 |
Nov 14, 2023 | 14.45 | 14.57 | 14.33 | 14.54 | 14.24 | 27,500 |
Nov 13, 2023 | 14.26 | 14.40 | 14.18 | 14.26 | 13.96 | 35,400 |
Nov 10, 2023 | 14.37 | 14.39 | 14.17 | 14.26 | 13.96 | 34,600 |
Nov 9, 2023 | 14.27 | 14.48 | 14.24 | 14.35 | 14.05 | 47,600 |
Nov 8, 2023 | 14.37 | 14.40 | 14.21 | 14.35 | 14.05 | 32,800 |
Nov 7, 2023 | 14.49 | 14.51 | 14.35 | 14.41 | 14.11 | 42,300 |
Nov 6, 2023 | 14.59 | 14.65 | 14.52 | 14.57 | 14.27 | 37,700 |
Nov 3, 2023 | 14.70 | 14.73 | 14.47 | 14.59 | 14.29 | 106,500 |
Nov 2, 2023 | 14.26 | 14.74 | 14.25 | 14.74 | 14.44 | 30,400 |
Nov 1, 2023 | 14.11 | 14.55 | 14.03 | 14.24 | 13.95 | 66,500 |
Oct 31, 2023 | 14.10 | 14.17 | 13.99 | 14.15 | 13.86 | 62,400 |
Oct 30, 2023 | 14.02 | 14.06 | 13.92 | 14.06 | 13.77 | 101,800 |
Oct 27, 2023 | 13.85 | 14.13 | 13.85 | 14.02 | 13.73 | 69,100 |
Oct 26, 2023 | 13.93 | 14.02 | 13.81 | 13.93 | 13.64 | 47,300 |
Oct 25, 2023 | 13.95 | 14.20 | 13.82 | 13.91 | 13.62 | 127,400 |
Oct 24, 2023 | 13.84 | 14.21 | 13.80 | 14.02 | 13.73 | 283,100 |
Oct 23, 2023 | 12.95 | 13.01 | 12.80 | 12.82 | 12.55 | 60,000 |
Oct 20, 2023 | 0.30 Dividend | |||||
Oct 20, 2023 | 13.04 | 13.12 | 13.00 | 13.01 | 12.74 | 23,500 |
Oct 19, 2023 | 13.56 | 13.56 | 13.36 | 13.40 | 12.83 | 46,200 |
Oct 18, 2023 | 13.50 | 13.55 | 13.45 | 13.50 | 12.92 | 34,800 |
Oct 17, 2023 | 13.52 | 13.57 | 13.47 | 13.52 | 12.94 | 68,200 |
Oct 16, 2023 | 13.39 | 13.52 | 13.38 | 13.48 | 12.91 | 32,600 |
Oct 13, 2023 | 13.23 | 13.41 | 13.21 | 13.35 | 12.78 | 50,000 |
Oct 12, 2023 | 13.21 | 13.22 | 13.10 | 13.18 | 12.62 | 42,500 |
Oct 11, 2023 | 13.09 | 13.20 | 13.02 | 13.17 | 12.61 | 22,100 |
Oct 10, 2023 | 13.04 | 13.16 | 12.92 | 13.09 | 12.53 | 44,200 |
Oct 9, 2023 | 12.83 | 13.04 | 12.78 | 12.99 | 12.44 | 53,100 |
Oct 6, 2023 | 12.66 | 12.80 | 12.53 | 12.74 | 12.20 | 31,500 |
Oct 5, 2023 | 12.67 | 12.80 | 12.67 | 12.71 | 12.17 | 58,700 |
Oct 4, 2023 | 12.78 | 12.85 | 12.63 | 12.75 | 12.21 | 31,200 |
Oct 3, 2023 | 12.87 | 12.93 | 12.71 | 12.82 | 12.27 | 61,100 |
Oct 2, 2023 | 13.11 | 13.15 | 12.91 | 12.96 | 12.41 | 51,700 |
Sep 29, 2023 | 13.33 | 13.39 | 13.14 | 13.15 | 12.59 | 123,600 |
Sep 28, 2023 | 13.45 | 13.52 | 13.34 | 13.39 | 12.82 | 46,000 |
Sep 27, 2023 | 13.58 | 13.62 | 13.45 | 13.45 | 12.88 | 69,900 |
Sep 26, 2023 | 13.66 | 13.66 | 13.48 | 13.54 | 12.96 | 43,800 |
Sep 25, 2023 | 13.59 | 13.75 | 13.59 | 13.67 | 13.09 | 34,400 |
Sep 22, 2023 | 13.65 | 13.75 | 13.63 | 13.63 | 13.05 | 26,000 |
Sep 21, 2023 | 13.75 | 13.75 | 13.59 | 13.61 | 13.03 | 34,700 |
Sep 20, 2023 | 13.84 | 14.00 | 13.65 | 13.67 | 13.09 | 184,300 |
Sep 19, 2023 | 13.89 | 13.95 | 13.81 | 13.92 | 13.33 | 59,200 |
Sep 18, 2023 | 13.84 | 13.93 | 13.76 | 13.85 | 13.26 | 55,400 |
Sep 15, 2023 | 13.95 | 13.95 | 13.73 | 13.79 | 13.20 | 39,500 |
Sep 14, 2023 | 13.85 | 13.98 | 13.83 | 13.96 | 13.37 | 38,000 |
Sep 13, 2023 | 13.76 | 13.77 | 13.64 | 13.76 | 13.17 | 19,500 |
Sep 12, 2023 | 13.70 | 13.83 | 13.70 | 13.75 | 13.16 | 19,300 |
Sep 11, 2023 | 13.78 | 13.86 | 13.68 | 13.69 | 13.11 | 37,400 |
Sep 8, 2023 | 13.73 | 13.86 | 13.71 | 13.82 | 13.23 | 44,200 |
Sep 7, 2023 | 13.56 | 13.80 | 13.56 | 13.70 | 13.12 | 35,500 |
Sep 6, 2023 | 13.74 | 13.82 | 13.62 | 13.62 | 13.04 | 80,800 |
Sep 5, 2023 | 13.91 | 13.91 | 13.78 | 13.78 | 13.19 | 18,200 |
Sep 1, 2023 | 13.90 | 13.96 | 13.85 | 13.90 | 13.31 | 25,800 |
Aug 31, 2023 | 13.86 | 13.87 | 13.77 | 13.81 | 13.22 | 34,000 |
Aug 30, 2023 | 13.90 | 13.93 | 13.74 | 13.76 | 13.17 | 47,300 |
Aug 29, 2023 | 13.74 | 13.88 | 13.72 | 13.86 | 13.27 | 47,300 |
Aug 28, 2023 | 13.73 | 13.89 | 13.73 | 13.77 | 13.18 | 47,700 |
Aug 25, 2023 | 13.77 | 13.83 | 13.71 | 13.73 | 13.14 | 73,100 |
Aug 24, 2023 | 13.72 | 13.92 | 13.70 | 13.71 | 13.13 | 55,500 |
Aug 23, 2023 | 13.87 | 13.87 | 13.84 | 13.86 | 13.27 | 49,800 |
Aug 22, 2023 | 13.95 | 13.95 | 13.82 | 13.87 | 13.28 | 27,300 |
Aug 21, 2023 | 13.93 | 13.98 | 13.84 | 13.88 | 13.29 | 66,800 |
Aug 18, 2023 | 13.87 | 13.95 | 13.83 | 13.91 | 13.32 | 20,600 |
Aug 17, 2023 | 13.98 | 13.98 | 13.84 | 13.87 | 13.28 | 23,200 |
Aug 16, 2023 | 13.90 | 14.03 | 13.82 | 13.83 | 13.24 | 31,800 |
Aug 15, 2023 | 14.05 | 14.05 | 13.90 | 13.90 | 13.31 | 31,800 |
Aug 14, 2023 | 14.15 | 14.17 | 14.07 | 14.08 | 13.48 | 36,900 |
Aug 11, 2023 | 14.07 | 14.22 | 14.07 | 14.17 | 13.57 | 22,300 |
Aug 10, 2023 | 14.03 | 14.23 | 14.01 | 14.01 | 13.41 | 40,100 |
Aug 9, 2023 | 13.91 | 14.19 | 13.90 | 14.02 | 13.42 | 32,900 |
Aug 8, 2023 | 14.11 | 14.11 | 13.86 | 14.00 | 13.40 | 62,400 |
Aug 7, 2023 | 14.00 | 14.74 | 14.00 | 14.20 | 13.59 | 94,000 |
Aug 4, 2023 | 14.32 | 14.32 | 14.05 | 14.05 | 13.45 | 47,900 |
Aug 3, 2023 | 13.96 | 14.48 | 13.92 | 14.40 | 13.79 | 130,900 |
Aug 2, 2023 | 14.08 | 14.12 | 13.97 | 14.00 | 13.40 | 49,200 |
Aug 1, 2023 | 14.23 | 14.24 | 14.02 | 14.21 | 13.60 | 74,600 |
Jul 31, 2023 | 14.08 | 14.30 | 13.98 | 14.27 | 13.66 | 81,300 |
Jul 28, 2023 | 13.78 | 13.92 | 13.78 | 13.92 | 13.33 | 48,600 |
Jul 27, 2023 | 13.91 | 14.03 | 13.80 | 13.80 | 13.21 | 42,700 |
Jul 26, 2023 | 13.88 | 14.02 | 13.85 | 13.88 | 13.29 | 24,800 |
Jul 25, 2023 | 13.99 | 14.06 | 13.89 | 13.95 | 13.36 | 91,600 |
Jul 24, 2023 | 14.11 | 14.22 | 14.09 | 14.09 | 13.49 | 39,100 |
Jul 21, 2023 | 0.30 Dividend | |||||
Jul 21, 2023 | 14.04 | 14.23 | 13.96 | 14.10 | 13.50 | 53,000 |
Jul 20, 2023 | 14.08 | 14.35 | 14.08 | 14.31 | 13.41 | 134,500 |
Jul 19, 2023 | 13.88 | 14.11 | 13.88 | 14.10 | 13.22 | 53,300 |
Jul 18, 2023 | 13.61 | 13.90 | 13.61 | 13.87 | 13.00 | 57,200 |
Jul 17, 2023 | 13.53 | 13.73 | 13.53 | 13.63 | 12.78 | 35,500 |
Jul 14, 2023 | 13.75 | 13.80 | 13.55 | 13.55 | 12.70 | 23,600 |
Jul 13, 2023 | 13.65 | 13.80 | 13.65 | 13.73 | 12.87 | 58,800 |
Jul 12, 2023 | 13.80 | 13.80 | 13.68 | 13.72 | 12.86 | 51,200 |
Jul 11, 2023 | 13.60 | 13.72 | 13.54 | 13.72 | 12.86 | 69,600 |
Jul 10, 2023 | 13.50 | 13.62 | 13.41 | 13.52 | 12.67 | 33,800 |
Jul 7, 2023 | 13.33 | 13.56 | 13.33 | 13.56 | 12.71 | 57,400 |
Jul 6, 2023 | 13.77 | 13.77 | 13.33 | 13.37 | 12.53 | 50,700 |
Jul 5, 2023 | 13.98 | 14.02 | 13.70 | 13.77 | 12.91 | 63,800 |
Jul 3, 2023 | 13.85 | 13.98 | 13.82 | 13.98 | 13.10 | 34,300 |
Jun 30, 2023 | 13.61 | 13.94 | 13.58 | 13.93 | 13.06 | 88,800 |
Jun 29, 2023 | 13.49 | 13.69 | 13.48 | 13.61 | 12.76 | 42,800 |
Jun 28, 2023 | 13.35 | 13.54 | 13.30 | 13.50 | 12.65 | 49,400 |
Jun 27, 2023 | 13.31 | 13.45 | 13.24 | 13.44 | 12.60 | 71,000 |
Jun 26, 2023 | 12.66 | 13.35 | 12.66 | 13.31 | 12.48 | 153,000 |
Jun 23, 2023 | 12.70 | 12.80 | 12.66 | 12.66 | 11.87 | 48,300 |
Jun 22, 2023 | 12.88 | 12.88 | 12.78 | 12.81 | 12.01 | 14,500 |
Jun 21, 2023 | 12.77 | 12.98 | 12.77 | 12.88 | 12.07 | 45,100 |
Jun 20, 2023 | 12.99 | 13.04 | 12.87 | 12.89 | 12.08 | 52,400 |
Jun 16, 2023 | 12.94 | 13.05 | 12.94 | 12.99 | 12.18 | 47,200 |
Jun 15, 2023 | 12.75 | 12.97 | 12.74 | 12.96 | 12.15 | 53,300 |
Jun 14, 2023 | 13.00 | 13.07 | 12.66 | 12.72 | 11.92 | 75,300 |
Jun 13, 2023 | 12.75 | 12.96 | 12.75 | 12.92 | 12.11 | 60,600 |
Jun 12, 2023 | 12.85 | 12.92 | 12.69 | 12.73 | 11.93 | 45,900 |
Jun 9, 2023 | 13.02 | 13.02 | 12.87 | 12.88 | 12.07 | 42,000 |
Jun 8, 2023 | 12.99 | 13.03 | 12.90 | 13.02 | 12.20 | 119,900 |
Jun 7, 2023 | 12.70 | 12.99 | 12.70 | 12.98 | 12.17 | 62,500 |
Jun 6, 2023 | 12.68 | 12.73 | 12.64 | 12.68 | 11.89 | 49,700 |
Jun 5, 2023 | 12.76 | 12.83 | 12.68 | 12.74 | 11.94 | 32,200 |
Jun 2, 2023 | 12.65 | 12.77 | 12.63 | 12.72 | 11.92 | 39,400 |
Jun 1, 2023 | 12.39 | 12.57 | 12.39 | 12.54 | 11.75 | 25,900 |
May 31, 2023 | 12.44 | 12.55 | 12.37 | 12.43 | 11.65 | 23,800 |
May 30, 2023 | 12.50 | 12.64 | 12.48 | 12.55 | 11.76 | 35,100 |
May 26, 2023 | 12.59 | 12.67 | 12.57 | 12.63 | 11.84 | 55,400 |
May 25, 2023 | 12.65 | 12.75 | 12.53 | 12.62 | 11.83 | 109,600 |
May 24, 2023 | 12.88 | 12.91 | 12.74 | 12.75 | 11.95 | 23,400 |
May 23, 2023 | 12.94 | 12.99 | 12.88 | 12.91 | 12.10 | 32,900 |
May 22, 2023 | 13.08 | 13.17 | 12.93 | 12.94 | 12.13 | 51,400 |
May 19, 2023 | 13.10 | 13.18 | 13.06 | 13.12 | 12.30 | 49,900 |
May 18, 2023 | 13.04 | 13.07 | 12.90 | 13.07 | 12.25 | 35,600 |
May 17, 2023 | 12.84 | 13.05 | 12.82 | 13.05 | 12.23 | 83,000 |
May 16, 2023 | 13.00 | 13.03 | 12.76 | 12.78 | 11.98 | 65,800 |
May 15, 2023 | 12.79 | 13.03 | 12.78 | 13.00 | 12.19 | 86,400 |
May 12, 2023 | 12.58 | 12.76 | 12.58 | 12.64 | 11.85 | 29,100 |
May 11, 2023 | 12.60 | 12.66 | 12.50 | 12.55 | 11.76 | 28,400 |
May 10, 2023 | 12.77 | 12.82 | 12.47 | 12.66 | 11.87 | 89,700 |
May 9, 2023 | 12.59 | 12.81 | 12.22 | 12.78 | 11.98 | 55,200 |
May 8, 2023 | 12.79 | 12.79 | 12.61 | 12.64 | 11.85 | 29,000 |
May 5, 2023 | 12.69 | 12.83 | 12.65 | 12.67 | 11.88 | 37,700 |
May 4, 2023 | 12.74 | 12.74 | 12.58 | 12.63 | 11.84 | 25,400 |
May 3, 2023 | 12.56 | 12.75 | 12.56 | 12.68 | 11.89 | 100,300 |
May 2, 2023 | 12.89 | 12.89 | 12.59 | 12.65 | 11.86 | 56,500 |
May 1, 2023 | 12.84 | 13.20 | 12.84 | 12.97 | 12.16 | 78,100 |
Apr 28, 2023 | 12.81 | 13.13 | 12.73 | 13.01 | 12.19 | 107,000 |
Apr 27, 2023 | 12.68 | 12.70 | 12.55 | 12.69 | 11.89 | 90,400 |
Apr 26, 2023 | 12.63 | 12.71 | 12.55 | 12.62 | 11.83 | 96,000 |
Apr 25, 2023 | 12.75 | 12.75 | 12.57 | 12.66 | 11.87 | 87,600 |
Apr 24, 2023 | 12.80 | 12.87 | 12.73 | 12.82 | 12.02 | 53,600 |
Apr 21, 2023 | 0.30 Dividend | |||||
Apr 21, 2023 | 12.80 | 12.84 | 12.72 | 12.84 | 12.04 | 39,800 |
Apr 20, 2023 | 13.15 | 13.19 | 13.02 | 13.02 | 11.92 | 57,200 |
Apr 19, 2023 | 13.25 | 13.25 | 13.14 | 13.19 | 12.08 | 55,000 |
Related Tickers
NTG Tortoise Midstream Energy Fund, Inc.
38.11
+2.32%
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.4510
-0.26%
TYG Tortoise Energy Infrastructure Corporation
31.19
+2.26%
JCE Nuveen Core Equity Alpha Fund
13.35
-0.74%
FPL First Trust New Opportunities MLP & Energy Fund
7.63
+1.33%
KYN Kayne Anderson Energy Infrastructure Fund, Inc.
9.68
+2.06%
TPZ Tortoise Power and Energy Infrastructure Fund, Inc.
15.07
+1.34%
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
17.96
-0.28%
FOF Cohen & Steers Closed-End Opportunity Fund, Inc.
11.12
+0.18%
CEM ClearBridge MLP and Midstream Fund Inc
45.33
+1.33%