First Trust Energy Income and Growth Fundのデータ

First Trust Energy Income and Growth Fundの基本情報

名前 First Trust Energy Income and Growth Fund
ティッカー FEN
国 United States
上場年 2004.0
セクター nan

First Trust Energy Income and Growth Fundの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.25 12.13 12.25 12.13 86400.0 12.13
2021-02-12 12.15 11.88 11.88 12.13 71900.0 12.13
2021-02-11 12.06 11.9 12.0 11.98 78300.0 11.98
2021-02-10 12.05 11.92 12.02 11.95 73000.0 11.95
2021-02-09 12.11 11.98 12.11 12.0 92200.0 12.0
2021-02-08 12.1 11.95 11.98 12.05 74900.0 12.05
2021-02-05 12.09 11.89 11.9 11.93 73000.0 11.93
2021-02-04 12.0 11.83 11.95 11.84 126500.0 11.84
2021-02-03 11.98 11.7 11.75 11.95 101000.0 11.95
2021-02-02 11.83 11.65 11.81 11.72 86000.0 11.72
2021-02-01 11.66 11.4 11.66 11.54 133100.0 11.54
2021-01-29 11.91 11.43 11.91 11.49 160000.0 11.49
2021-01-28 11.57 11.33 11.33 11.57 120800.0 11.57
2021-01-27 11.6 11.19 11.39 11.23 176900.0 11.23
2021-01-26 11.84 11.48 11.6 11.54 98000.0 11.54
2021-01-25 11.57 11.36 11.48 11.5 270900.0 11.5
2021-01-22 11.96 11.38 11.76 11.54 204900.0 11.54
2021-01-21 12.52 12.03 12.46 12.07 213500.0 11.77
2021-01-20 12.67 12.25 12.64 12.25 183200.0 11.95
2021-01-19 12.73 12.27 12.28 12.44 777000.0 12.13
2021-01-15 12.38 12.06 12.38 12.24 177400.0 11.94
2021-01-14 12.5 12.35 12.44 12.4 169100.0 12.09
2021-01-13 12.5 12.11 12.29 12.38 183900.0 12.07
2021-01-12 12.32 11.76 11.79 12.2 281300.0 11.9
2021-01-11 11.64 11.29 11.39 11.55 99200.0 11.26
2021-01-08 11.87 11.49 11.84 11.56 192200.0 11.27
2021-01-07 11.62 11.26 11.39 11.57 158200.0 11.28
2021-01-06 11.27 11.04 11.14 11.2 128200.0 10.92
2021-01-05 11.2 10.84 10.84 11.09 67700.0 10.81
2021-01-04 10.94 10.62 10.87 10.76 140000.0 10.49
2020-12-31 10.71 10.5 10.51 10.7 225200.0 10.43
2020-12-30 10.85 10.2 10.65 10.5 433900.0 10.24
2020-12-29 10.76 10.65 10.73 10.7 117500.0 10.43
2020-12-28 10.82 10.65 10.75 10.72 179400.0 10.45
2020-12-24 10.78 10.69 10.74 10.7 111700.0 10.43
2020-12-23 10.94 10.77 10.79 10.77 88100.0 10.5
2020-12-22 10.87 10.75 10.82 10.78 112300.0 10.51
2020-12-21 11.03 10.8 11.01 10.85 173700.0 10.58
2020-12-18 11.34 11.11 11.27 11.15 176500.0 10.87
2020-12-17 11.36 11.22 11.28 11.29 117900.0 11.01
2020-12-16 11.41 11.23 11.41 11.27 128600.0 10.99
2020-12-15 11.37 11.15 11.15 11.35 89300.0 11.07
2020-12-14 11.47 11.1 11.39 11.12 203300.0 10.84
2020-12-11 11.36 11.21 11.32 11.33 110600.0 11.05
2020-12-10 11.42 11.21 11.33 11.32 113500.0 11.04
2020-12-09 11.49 11.15 11.48 11.22 131900.0 10.94
2020-12-08 11.46 11.23 11.26 11.32 97400.0 11.04
2020-12-07 11.43 11.21 11.42 11.31 169700.0 11.03
2020-12-04 11.5 11.14 11.15 11.42 171300.0 11.14
2020-12-03 11.12 10.75 10.8 11.04 132800.0 10.77
2020-12-02 10.81 10.55 10.55 10.75 124700.0 10.48
2020-12-01 10.9 10.64 10.82 10.66 132700.0 10.4
2020-11-30 10.83 10.6 10.74 10.73 137300.0 10.46
2020-11-27 11.02 10.79 11.0 10.84 72600.0 10.57
2020-11-25 11.28 10.92 11.25 11.0 154400.0 10.73
2020-11-24 11.33 11.11 11.16 11.2 142300.0 10.92
2020-11-23 10.99 10.78 10.88 10.98 91000.0 10.71
2020-11-20 10.78 10.68 10.75 10.71 123000.0 10.44
2020-11-19 10.72 10.38 10.48 10.72 140400.0 10.45
2020-11-18 10.71 10.46 10.71 10.51 168700.0 10.25
2020-11-17 10.75 10.36 10.45 10.52 111800.0 10.26
2020-11-16 10.81 10.43 10.43 10.51 168300.0 10.25
2020-11-13 10.32 10.09 10.16 10.32 113400.0 10.06
2020-11-12 10.29 10.07 10.18 10.12 103100.0 9.87
2020-11-11 10.32 10.12 10.22 10.2 142900.0 9.95
2020-11-10 10.17 9.97 10.07 10.13 74100.0 9.88
2020-11-09 10.06 9.73 9.73 9.97 226400.0 9.72
2020-11-06 9.66 9.4 9.66 9.43 97700.0 9.2
2020-11-05 9.6 9.45 9.45 9.6 71800.0 9.36
2020-11-04 9.57 9.3 9.53 9.44 54000.0 9.21
2020-11-03 9.46 9.35 9.38 9.39 50300.0 9.16
2020-11-02 9.33 9.23 9.29 9.3 105000.0 9.07
2020-10-30 9.52 9.23 9.52 9.23 127600.0 9.0
2020-10-29 9.35 9.1 9.1 9.35 74400.0 9.12
2020-10-28 9.66 9.21 9.56 9.26 108600.0 9.03
2020-10-27 9.57 9.49 9.49 9.55 73000.0 9.31
2020-10-26 9.86 9.45 9.86 9.56 166800.0 9.32
2020-10-23 10.03 9.9 10.0 9.93 79700.0 9.68
2020-10-22 10.0 9.77 9.77 9.99 193800.0 9.74
2020-10-21 10.16 10.0 10.12 10.05 131500.0 9.51
2020-10-20 10.24 10.05 10.16 10.11 138100.0 9.56
2020-10-19 10.12 10.02 10.05 10.04 104600.0 9.5
2020-10-16 10.15 10.03 10.15 10.04 102100.0 9.5
2020-10-15 10.11 9.94 10.05 10.08 91900.0 9.54
2020-10-14 10.12 9.97 9.98 10.1 63200.0 9.55
2020-10-13 10.0 9.84 10.0 9.95 109700.0 9.41
2020-10-12 10.17 9.84 10.17 9.93 113900.0 9.39
2020-10-09 10.18 10.03 10.11 10.1 87300.0 9.55
2020-10-08 10.15 9.81 9.84 10.11 143400.0 9.56
2020-10-07 9.8 9.63 9.74 9.74 110000.0 9.21
2020-10-06 9.68 9.57 9.57 9.6 120400.0 9.08
2020-10-05 9.64 9.29 9.29 9.63 133300.0 9.11
2020-10-02 9.29 8.8 8.8 9.23 86100.0 8.73
2020-10-01 9.18 8.95 9.18 8.99 74200.0 8.5
2020-09-30 9.29 9.02 9.14 9.06 60900.0 8.57
2020-09-29 9.18 9.06 9.1 9.16 65100.0 8.67
2020-09-28 9.24 9.07 9.17 9.12 103100.0 8.63
2020-09-25 9.11 9.0 9.02 9.0 97800.0 8.51
2020-09-24 9.23 8.91 9.23 9.07 141900.0 8.58
2020-09-23 9.49 9.11 9.48 9.13 72200.0 8.64
2020-09-22 9.57 9.36 9.45 9.43 54000.0 8.92
2020-09-21 9.56 9.37 9.55 9.45 78600.0 8.94
2020-09-18 9.7 9.57 9.62 9.65 88100.0 9.13
2020-09-17 9.72 9.49 9.66 9.67 98100.0 9.15
2020-09-16 9.76 9.48 9.62 9.7 135300.0 9.18
2020-09-15 9.62 9.47 9.47 9.47 104800.0 8.96
2020-09-14 9.57 9.37 9.45 9.51 101900.0 9.0
2020-09-11 9.46 9.26 9.38 9.32 162300.0 8.82
2020-09-10 9.54 9.37 9.47 9.37 91500.0 8.86
2020-09-09 9.57 9.49 9.51 9.54 127200.0 9.03
2020-09-08 9.48 9.37 9.48 9.44 93100.0 8.93
2020-09-04 9.69 9.43 9.62 9.58 127500.0 9.06
2020-09-03 9.82 9.58 9.74 9.62 97800.0 9.1
2020-09-02 9.93 9.75 9.82 9.8 51500.0 9.27
2020-09-01 9.88 9.77 9.86 9.8 119400.0 9.27
2020-08-31 10.0 9.9 9.95 9.9 67900.0 9.37
2020-08-28 10.04 9.86 9.98 10.04 82700.0 9.5
2020-08-27 9.92 9.78 9.79 9.88 110100.0 9.35
2020-08-26 9.99 9.8 9.95 9.82 96600.0 9.29
2020-08-25 10.13 9.99 10.09 9.99 66400.0 9.45
2020-08-24 10.2 10.05 10.15 10.08 75300.0 9.54
2020-08-21 10.15 10.04 10.05 10.1 67100.0 9.55
2020-08-20 10.34 10.15 10.32 10.2 77500.0 9.65
2020-08-19 10.37 10.26 10.27 10.29 73100.0 9.73
2020-08-18 10.47 10.27 10.47 10.32 76600.0 9.76
2020-08-17 10.46 10.38 10.41 10.45 60600.0 9.89
2020-08-14 10.5 10.32 10.32 10.44 45200.0 9.88
2020-08-13 10.42 10.32 10.42 10.36 41800.0 9.8
2020-08-12 10.44 10.28 10.29 10.39 73200.0 9.83
2020-08-11 10.48 10.27 10.44 10.27 130300.0 9.72
2020-08-10 10.35 10.16 10.16 10.32 55700.0 9.76
2020-08-07 10.25 10.1 10.25 10.15 150100.0 9.6
2020-08-06 10.4 10.21 10.21 10.26 60700.0 9.71
2020-08-05 10.4 10.23 10.4 10.31 90300.0 9.75
2020-08-04 10.24 10.11 10.11 10.2 42600.0 9.65
2020-08-03 10.25 9.97 10.08 10.18 90400.0 9.63
2020-07-31 10.48 9.75 10.48 10.05 195900.0 9.51
2020-07-30 10.18 9.98 10.14 10.14 75400.0 9.59
2020-07-29 10.26 9.79 9.79 10.23 123500.0 9.68
2020-07-28 9.97 9.73 9.97 9.79 113900.0 9.26
2020-07-27 9.98 9.78 9.91 9.91 102700.0 9.38
2020-07-24 10.02 9.88 9.99 9.93 117100.0 9.39
2020-07-23 10.27 9.93 10.27 9.99 206400.0 9.45
2020-07-22 10.5 10.15 10.38 10.29 254700.0 9.73
2020-07-21 10.91 10.54 10.54 10.79 417300.0 9.92
2020-07-20 10.61 10.41 10.49 10.48 131100.0 9.64
2020-07-17 10.46 10.24 10.24 10.36 107100.0 9.53
2020-07-16 10.46 10.2 10.46 10.22 110100.0 9.4
2020-07-15 10.44 10.11 10.16 10.44 102000.0 9.6
2020-07-14 9.98 9.81 9.81 9.93 95300.0 9.13
2020-07-13 10.15 9.88 10.15 9.92 90400.0 9.12
2020-07-10 10.11 9.91 10.0 10.03 87500.0 9.22
2020-07-09 10.51 9.97 10.51 10.01 80600.0 9.21
2020-07-08 10.56 10.32 10.35 10.36 56300.0 9.53
2020-07-07 10.5 10.32 10.33 10.34 148300.0 9.51
2020-07-06 10.91 10.42 10.89 10.55 132800.0 9.7
2020-07-02 11.1 10.67 11.1 10.67 127300.0 9.81
2020-07-01 11.37 10.91 11.37 10.95 105400.0 10.07
2020-06-30 10.82 10.56 10.65 10.82 87200.0 9.95
2020-06-29 10.58 10.29 10.46 10.54 124900.0 9.69
2020-06-26 11.15 10.24 11.05 10.38 211900.0 9.55
2020-06-25 11.3 10.81 10.92 11.16 111500.0 10.26
2020-06-24 11.22 10.66 11.19 10.89 170100.0 10.02
2020-06-23 11.48 11.19 11.48 11.27 98900.0 10.37
2020-06-22 11.52 11.31 11.5 11.4 76000.0 10.48
2020-06-19 11.83 11.53 11.8 11.53 54100.0 10.6
2020-06-18 11.7 11.5 11.51 11.61 44500.0 10.68
2020-06-17 11.74 11.52 11.66 11.63 95900.0 10.7
2020-06-16 12.05 11.77 12.01 11.77 88400.0 10.83
2020-06-15 11.78 10.88 10.95 11.61 137500.0 10.68
2020-06-12 11.46 11.04 11.43 11.31 105600.0 10.4
2020-06-11 11.68 11.03 11.13 11.1 223500.0 10.21
2020-06-10 12.59 12.05 12.59 12.26 102900.0 11.28
2020-06-09 12.9 12.46 12.9 12.52 140000.0 11.52
2020-06-08 13.11 12.86 13.07 13.06 120300.0 12.01
2020-06-05 12.82 12.42 12.42 12.76 148000.0 11.74
2020-06-04 12.2 11.86 11.86 12.2 142100.0 11.22
2020-06-03 12.16 11.66 11.66 12.06 112400.0 11.09
2020-06-02 11.78 11.64 11.64 11.76 72700.0 10.82
2020-06-01 11.72 11.49 11.49 11.59 38100.0 10.66
2020-05-29 11.77 11.51 11.69 11.58 77900.0 10.65
2020-05-28 11.93 11.61 11.79 11.81 101200.0 10.86
2020-05-27 11.79 11.5 11.5 11.74 99100.0 10.8
2020-05-26 11.68 11.31 11.5 11.47 104200.0 10.55
2020-05-22 11.36 11.12 11.36 11.23 58600.0 10.33
2020-05-21 11.72 11.24 11.72 11.27 65100.0 10.37
2020-05-20 11.64 11.41 11.55 11.51 96100.0 10.59
2020-05-19 11.33 11.09 11.29 11.23 76200.0 10.33
2020-05-18 11.36 10.96 11.03 11.11 199700.0 10.22
2020-05-15 10.75 10.23 10.23 10.71 77600.0 9.85
2020-05-14 10.64 10.0 10.25 10.53 99800.0 9.68
2020-05-13 11.13 10.34 10.95 10.49 154300.0 9.65
2020-05-12 11.32 11.01 11.24 11.05 168800.0 10.16
2020-05-11 11.16 11.0 11.14 11.12 60900.0 10.23
2020-05-08 11.2 10.9 11.17 11.17 159400.0 10.27
2020-05-07 11.18 10.95 11.13 10.97 82700.0 10.09
2020-05-06 11.37 10.86 11.29 10.9 67500.0 10.03
2020-05-05 11.56 11.27 11.39 11.3 84300.0 10.39
2020-05-04 11.21 10.74 10.78 11.21 138600.0 10.31
2020-05-01 11.82 11.29 11.76 11.38 167800.0 10.47
2020-04-30 12.6 11.88 12.6 11.94 329400.0 10.98
2020-04-29 12.09 11.26 11.26 12.09 538000.0 11.12
2020-04-28 11.33 10.7 10.7 11.04 365900.0 10.15
2020-04-27 11.05 10.54 11.05 10.7 276900.0 9.84
2020-04-24 11.29 10.98 11.07 11.03 123400.0 10.14
2020-04-23 11.04 10.55 10.9 11.02 251500.0 10.14
2020-04-22 11.19 10.33 10.88 10.77 390900.0 9.91
2020-04-21 11.23 10.14 10.97 10.89 464000.0 9.48
2020-04-20 12.03 11.05 11.2 11.44 191400.0 9.96
2020-04-17 11.75 11.0 11.07 11.71 177300.0 10.2
2020-04-16 11.82 10.9 11.21 11.0 109900.0 9.58
2020-04-15 11.93 10.9 11.83 11.33 214200.0 9.87
2020-04-14 12.03 11.32 11.32 11.96 201700.0 10.41
2020-04-13 11.25 10.65 10.9 11.2 288800.0 9.75
2020-04-09 11.19 10.25 10.33 10.6 163700.0 9.23
2020-04-08 10.28 9.31 9.6 10.27 231700.0 8.94
2020-04-07 10.0 9.27 9.27 9.63 176400.0 8.39
2020-04-06 9.38 8.95 9.24 9.23 148100.0 8.04
2020-04-03 9.75 8.76 9.68 9.11 181300.0 7.93
2020-04-02 9.82 8.63 8.96 9.41 195100.0 8.19
2020-04-01 8.99 8.25 8.55 8.76 164100.0 7.63
2020-03-31 8.99 8.1 8.76 8.73 166200.0 7.6
2020-03-30 9.11 8.0 9.11 8.43 177800.0 7.34
2020-03-27 9.49 8.68 8.76 9.21 179800.0 8.02
2020-03-26 10.25 9.07 9.4 9.7 226500.0 8.45
2020-03-25 9.18 7.64 7.65 8.84 260200.0 7.7
2020-03-24 8.06 7.49 7.5 7.54 272600.0 6.57
2020-03-23 8.75 6.96 8.51 7.46 327600.0 6.5
2020-03-20 10.4 8.35 8.61 8.93 177100.0 7.78
2020-03-19 9.2 6.15 6.56 8.36 454700.0 7.28
2020-03-18 9.01 6.03 8.68 6.46 381800.0 5.63
2020-03-17 10.53 9.32 10.4 9.8 274900.0 8.53
2020-03-16 10.92 9.86 10.44 10.2 256700.0 8.88
2020-03-13 12.23 10.81 11.34 11.6 321700.0 10.1
2020-03-12 12.1 10.0 11.3 10.58 225200.0 9.21
2020-03-11 14.01 12.88 13.95 13.23 268200.0 11.52
2020-03-10 15.2 13.05 15.0 14.27 426400.0 12.43
2020-03-09 16.5 14.59 16.46 14.59 256100.0 12.7
2020-03-06 18.39 17.93 18.25 18.29 162300.0 15.93
2020-03-05 19.2 18.77 18.87 18.87 118300.0 16.43
2020-03-04 19.47 19.08 19.44 19.27 110300.0 16.78
2020-03-03 19.99 18.9 19.55 19.29 164000.0 16.8
2020-03-02 19.55 18.79 18.83 19.45 144500.0 16.94
2020-02-28 18.75 17.7 18.13 18.72 268700.0 16.3
2020-02-27 19.81 18.63 19.76 18.98 280800.0 16.53
2020-02-26 20.68 20.16 20.55 20.19 138200.0 17.58
2020-02-25 21.35 20.56 21.25 20.56 162800.0 17.9
2020-02-24 21.28 20.95 20.97 21.12 170100.0 18.39
2020-02-21 21.63 21.35 21.63 21.4 39500.0 18.63
2020-02-20 21.69 21.4 21.48 21.63 71900.0 18.83
2020-02-19 21.48 21.39 21.44 21.46 48100.0 18.69
2020-02-18 21.44 21.33 21.36 21.37 64500.0 18.61