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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.44	33.73	32.95	33.30	99,335	-0.36(-1.07%)
May 30, 2013	33.85	33.85	33.03	33.66	122,616	-0.21(-0.62%)
May 29, 2013	34.42	34.42	33.53	33.87	114,818	-0.58(-1.68%)
May 28, 2013	34.53	34.57	34.35	34.45	125,982	-0.05(-0.14%)
May 24, 2013	34.27	34.51	34.20	34.50	86,257	+0.15(+0.44%)
May 23, 2013	34.28	34.35	34.01	34.35	68,068	-0.07(-0.20%)
May 22, 2013	34.43	34.50	34.20	34.42	102,221	+0.04(+0.12%)
May 21, 2013	34.47	34.50	34.25	34.38	110,368	-0.11(-0.32%)
May 20, 2013	34.47	34.49	34.34	34.49	68,559	-0.02(-0.06%)
May 17, 2013	34.28	34.51	34.19	34.51	89,339	+0.24(+0.70%)
May 16, 2013	34.00	34.27	33.91	34.27	95,686	+0.22(+0.65%)
May 15, 2013	33.90	34.05	33.79	34.05	118,716	-0.07(-0.21%)
May 13, 2013	34.20	34.23	34.09	34.12	84,217	-0.08(-0.23%)
May 10, 2013	34.07	34.20	33.98	34.20	103,159	+0.19(+0.56%)
May 09, 2013	34.05	34.10	33.95	34.01	147,865	-0.07(-0.21%)
May 08, 2013	34.12	34.15	33.96	34.08	227,207	-0.10(-0.29%)
May 07, 2013	34.22	34.22	34.06	34.18	144,153	-0.07(-0.20%)
May 06, 2013	34.07	34.29	34.07	34.25	104,060	+0.10(+0.29%)
May 03, 2013	34.20	34.19	34.04	34.15	159,711	+0.11(+0.32%)
May 02, 2013	34.00	34.33	33.92	34.04	200,199	+0.04(+0.12%)
May 01, 2013	33.95	34.00	33.80	34.00	321,204	+0.00(+0.00%)
Apr 30, 2013	34.00	34.05	33.72	34.00	1,653,874	-1.80(-5.03%)
Apr 29, 2013	35.50	35.94	35.50	35.80	39,623	+0.22(+0.62%)
Apr 26, 2013	35.77	35.86	35.34	35.58	111,266	-0.28(-0.78%)
Apr 25, 2013	35.97	36.09	35.73	35.86	151,093	+0.04(+0.11%)
Apr 24, 2013	35.85	35.98	35.60	35.82	94,026	+0.12(+0.34%)
Apr 23, 2013	35.72	36.00	35.69	35.70	45,615	-0.02(-0.06%)
Apr 22, 2013	35.75	35.79	35.56	35.72	38,635	-0.28(-0.78%)
Apr 19, 2013	35.75	36.00	35.50	36.00	138,789	+0.30(+0.84%)
Apr 18, 2013	36.00	36.10	35.56	35.70	114,955	-0.16(-0.45%)
Apr 17, 2013	35.96	36.10	35.59	35.86	67,594	-0.22(-0.61%)
Apr 16, 2013	35.95	36.22	35.83	36.08	93,989	+0.36(+1.01%)
Apr 15, 2013	36.25	36.35	35.40	35.72	63,508	-0.58(-1.60%)
Apr 12, 2013	36.20	36.40	36.16	36.30	45,284	+0.10(+0.28%)
Apr 11, 2013	35.90	36.20	35.77	36.20	204,358	+0.29(+0.81%)
Apr 10, 2013	36.00	36.34	35.80	35.91	71,516	-0.19(-0.53%)
Apr 09, 2013	35.72	36.10	35.42	36.10	39,662	+0.50(+1.40%)
Apr 08, 2013	35.27	35.60	35.27	35.60	41,132	+0.47(+1.34%)
Apr 05, 2013	34.77	35.13	34.69	35.13	38,247	+0.09(+0.26%)
Apr 04, 2013	35.19	35.39	34.75	35.04	46,096	-0.05(-0.14%)
Apr 03, 2013	35.90	36.09	34.85	35.09	88,278	-1.01(-2.80%)
Apr 02, 2013	36.45	36.45	35.93	36.10	65,031	-0.28(-0.77%)
Apr 01, 2013	35.94	36.38	35.79	36.38	41,579	+0.63(+1.76%)
Mar 28, 2013	35.61	35.88	35.38	35.75	59,909	+0.21(+0.59%)
Mar 27, 2013	35.33	35.54	35.19	35.54	40,093	+0.16(+0.45%)
Mar 26, 2013	35.00	35.42	34.95	35.38	45,932	+0.49(+1.40%)
Mar 25, 2013	34.96	35.06	34.70	34.89	43,808	-0.01(-0.03%)
Mar 22, 2013	33.66	35.05	33.66	34.90	132,750	+1.26(+3.75%)
Mar 21, 2013	33.49	33.74	33.49	33.64	63,230	+0.11(+0.33%)
Mar 20, 2013	33.52	33.66	33.26	33.53	46,675	+0.13(+0.39%)
Mar 19, 2013	33.79	33.82	33.27	33.40	49,029	-0.27(-0.80%)
Mar 18, 2013	33.68	33.71	33.34	33.67	32,093	-0.12(-0.36%)
Mar 15, 2013	34.14	34.20	33.64	33.79	36,527	-0.27(-0.79%)
Mar 14, 2013	33.86	34.32	33.86	34.06	48,890	+0.11(+0.32%)
Mar 13, 2013	33.96	33.99	33.61	33.95	91,628	+0.10(+0.30%)
Mar 12, 2013	34.35	34.35	33.78	33.85	68,050	-0.45(-1.31%)
Mar 11, 2013	34.72	34.72	34.18	34.30	78,548	-0.38(-1.10%)
Mar 08, 2013	34.78	34.78	34.51	34.68	48,614	+0.08(+0.23%)
Mar 07, 2013	34.58	34.68	34.38	34.60	44,822	+0.00(+0.00%)
Mar 06, 2013	34.92	35.04	34.49	34.60	58,380	-0.18(-0.52%)
Mar 05, 2013	35.13	35.24	34.63	34.78	91,875	-0.12(-0.34%)
Mar 04, 2013	34.67	35.05	34.67	34.90	38,157	+0.10(+0.29%)
Mar 01, 2013	34.80	34.96	34.67	34.80	35,762	-0.14(-0.40%)
Feb 28, 2013	34.72	34.99	34.72	34.94	42,381	+0.22(+0.63%)
Feb 27, 2013	34.53	34.85	34.53	34.72	50,313	+0.25(+0.73%)
Feb 26, 2013	34.10	34.60	34.10	34.47	61,171	-0.23(-0.66%)
Feb 22, 2013	34.75	34.95	34.65	34.70	47,438	+0.06(+0.17%)
Feb 21, 2013	34.84	34.84	34.46	34.64	63,045	-0.31(-0.89%)
Feb 20, 2013	35.27	35.33	34.88	34.95	85,486	-0.18(-0.51%)
Feb 19, 2013	34.53	35.20	34.48	35.13	100,322	+0.73(+2.12%)
Feb 15, 2013	34.25	34.47	34.14	34.40	42,571	+0.12(+0.35%)
Feb 14, 2013	34.14	34.29	34.13	34.28	32,650	+0.19(+0.56%)
Feb 13, 2013	34.04	34.30	34.01	34.09	65,879	+0.21(+0.62%)
Feb 12, 2013	33.94	34.09	33.79	33.88	38,702	-0.17(-0.50%)
Feb 11, 2013	34.07	34.20	33.92	34.05	45,089	+0.05(+0.15%)
Feb 08, 2013	34.12	34.25	33.83	34.00	37,364	+0.02(+0.06%)
Feb 07, 2013	34.07	34.20	33.87	33.98	54,235	-0.02(-0.06%)
Feb 06, 2013	34.05	34.10	33.87	34.00	61,739	+0.16(+0.47%)
Feb 04, 2013	33.76	33.99	33.58	33.84	47,468	-0.06(-0.18%)
Feb 01, 2013	34.13	34.29	33.67	33.90	45,085	-0.04(-0.12%)
Jan 31, 2013	33.84	34.29	33.81	33.94	137,838	+0.16(+0.47%)
Jan 30, 2013	33.58	33.96	33.56	33.78	89,302	+0.25(+0.75%)
Jan 29, 2013	33.20	33.65	33.05	33.53	80,742	+0.33(+0.99%)
Jan 28, 2013	33.40	33.40	32.96	33.20	71,370	+0.01(+0.03%)
Jan 25, 2013	33.20	33.20	32.30	33.19	50,314	+0.17(+0.51%)
Jan 24, 2013	33.00	33.02	32.80	33.02	45,331	+0.21(+0.64%)
Jan 23, 2013	33.41	33.41	32.72	32.81	56,318	-0.39(-1.17%)
Jan 22, 2013	32.81	33.25	32.71	33.20	56,254	+0.14(+0.42%)
Jan 18, 2013	33.26	33.26	32.81	33.06	38,087	+0.00(+0.00%)
Jan 17, 2013	32.92	33.06	32.63	33.06	56,995	+0.23(+0.70%)
Jan 16, 2013	32.71	32.86	32.58	32.83	60,322	+0.15(+0.46%)
Jan 15, 2013	32.63	32.73	32.25	32.68	53,780	+0.03(+0.09%)
Jan 14, 2013	32.60	32.94	32.30	32.65	58,241	-0.01(-0.03%)
Jan 11, 2013	32.74	32.79	32.50	32.66	75,577	+0.07(+0.21%)
Jan 10, 2013	32.31	32.61	32.04	32.59	53,412	+0.29(+0.90%)
Jan 09, 2013	32.45	32.56	31.95	32.30	68,824	-0.21(-0.65%)
Jan 08, 2013	32.26	32.51	32.12	32.51	51,346	+0.26(+0.81%)
Jan 07, 2013	31.82	32.39	31.82	32.25	73,555	+0.27(+0.84%)
Jan 04, 2013	31.26	32.08	31.23	31.98	77,209	+0.43(+1.36%)
Jan 03, 2013	31.48	31.55	30.86	31.55	70,498	+0.20(+0.64%)
Jan 02, 2013	31.36	31.40	30.65	31.35	47,922	+0.70(+2.28%)
Dec 31, 2012	30.62	30.67	30.47	30.65	39,837	+0.15(+0.49%)
Dec 28, 2012	30.74	30.79	30.45	30.50	44,007	-0.24(-0.78%)
Dec 27, 2012	31.41	31.41	30.45	30.74	66,759	-0.54(-1.73%)
Dec 26, 2012	31.54	31.60	31.26	31.28	23,656	-0.31(-1.00%)
Dec 24, 2012	31.73	31.73	31.51	31.59	16,888	-0.01(-0.02%)
Dec 21, 2012	31.42	31.95	31.34	31.60	105,306	-0.20(-0.63%)
Dec 20, 2012	31.90	31.99	31.73	31.80	67,787	+0.04(+0.13%)
Dec 19, 2012	31.23	31.85	31.18	31.76	121,942	+0.60(+1.93%)
Dec 18, 2012	30.75	31.22	30.70	31.16	111,882	+0.40(+1.30%)
Dec 17, 2012	30.63	30.87	30.31	30.76	69,478	+0.26(+0.85%)
Dec 14, 2012	30.45	30.58	30.20	30.50	55,528	+0.10(+0.33%)
Dec 13, 2012	30.45	30.55	30.21	30.40	38,135	-0.04(-0.13%)
Dec 12, 2012	30.67	30.67	30.36	30.44	55,526	-0.06(-0.20%)
Dec 11, 2012	30.58	30.59	30.36	30.50	57,065	+0.10(+0.33%)
Dec 10, 2012	30.30	30.45	30.20	30.40	49,567	+0.18(+0.60%)
Dec 07, 2012	30.04	30.44	30.04	30.22	47,021	-0.09(-0.30%)
Dec 06, 2012	30.25	30.45	30.15	30.31	43,012	+0.15(+0.50%)
Dec 05, 2012	30.49	30.49	30.09	30.16	51,955	-0.20(-0.66%)
Dec 04, 2012	30.57	30.61	30.27	30.36	40,162	-0.31(-1.01%)
Nov 30, 2012	30.69	30.75	30.55	30.67	57,225	+0.07(+0.23%)
Nov 29, 2012	30.68	30.78	30.59	30.60	52,450	+0.08(+0.26%)
Nov 28, 2012	30.56	30.68	30.30	30.52	43,206	-0.05(-0.16%)
Nov 27, 2012	30.82	30.82	30.48	30.57	83,746	-0.13(-0.42%)
Nov 26, 2012	30.73	30.86	30.60	30.70	79,518	-0.08(-0.27%)
Nov 23, 2012	30.43	30.78	30.37	30.78	30,364	+0.25(+0.82%)
Nov 21, 2012	30.35	30.55	29.96	30.53	95,719	+0.29(+0.96%)
Nov 20, 2012	29.99	30.24	29.84	30.24	65,806	+0.40(+1.34%)
Nov 19, 2012	29.14	29.86	29.14	29.84	69,369	+1.04(+3.62%)
Nov 16, 2012	27.79	28.92	27.75	28.80	125,273	+1.12(+4.04%)
Nov 15, 2012	28.30	28.30	27.45	27.68	147,813	-0.72(-2.54%)
Nov 14, 2012	29.14	29.14	28.40	28.40	71,311	-0.66(-2.27%)
Nov 13, 2012	29.25	29.28	28.68	29.06	87,010	-0.27(-0.92%)
Nov 12, 2012	29.77	30.01	29.32	29.33	67,226	-0.52(-1.74%)
Nov 09, 2012	30.05	30.10	29.43	29.85	79,427	-0.37(-1.22%)
Nov 08, 2012	30.38	30.42	30.11	30.22	54,393	-0.11(-0.36%)
Nov 07, 2012	30.17	30.34	30.09	30.33	62,669	-0.12(-0.39%)
Nov 06, 2012	30.40	30.50	30.36	30.45	63,503	+0.06(+0.20%)
Nov 05, 2012	30.41	30.42	30.17	30.39	35,495	-0.18(-0.59%)
Nov 02, 2012	30.57	30.69	30.39	30.57	66,160	+0.12(+0.39%)
Nov 01, 2012	30.45	30.62	30.37	30.45	46,101	+0.17(+0.56%)
Oct 31, 2012	30.71	30.92	30.25	30.28	88,883	-0.29(-0.95%)
Oct 26, 2012	30.50	30.57	30.57	30.57	65,500	+0.09(+0.30%)
Oct 25, 2012	30.47	30.50	30.27	30.48	57,135	+0.12(+0.40%)
Oct 24, 2012	30.30	30.40	30.12	30.36	38,957	+0.17(+0.56%)
Oct 23, 2012	29.90	30.19	29.85	30.19	41,690	-0.55(-1.79%)
Oct 19, 2012	30.78	30.78	30.56	30.74	45,937	-0.06(-0.19%)
Oct 18, 2012	30.77	30.80	30.67	30.80	78,943	+0.12(+0.39%)
Oct 17, 2012	30.61	30.72	30.56	30.68	74,883	+0.09(+0.29%)
Oct 16, 2012	30.49	30.59	30.38	30.59	82,686	+0.19(+0.63%)
Oct 15, 2012	30.50	30.50	30.22	30.40	49,915	+0.01(+0.03%)
Oct 12, 2012	30.27	30.40	30.15	30.39	86,157	+0.03(+0.10%)
Oct 11, 2012	30.35	30.37	30.20	30.36	31,216	+0.16(+0.53%)
Oct 10, 2012	30.37	30.40	30.10	30.20	30,626	-0.20(-0.66%)
Oct 09, 2012	30.49	30.49	30.35	30.40	75,122	+0.00(+0.00%)
Oct 08, 2012	30.47	30.47	30.36	30.40	41,450	-0.10(-0.33%)
Oct 05, 2012	30.50	30.51	30.39	30.50	76,866	+0.09(+0.30%)
Oct 04, 2012	30.24	30.44	30.16	30.41	70,756	+0.23(+0.76%)
Oct 03, 2012	30.30	30.30	30.10	30.18	51,250	-0.06(-0.20%)
Oct 02, 2012	30.33	30.33	30.20	30.24	52,906	-0.08(-0.26%)
Oct 01, 2012	30.12	30.32	30.08	30.32	62,031	+0.26(+0.86%)
Sep 28, 2012	29.95	30.06	29.76	30.06	71,781	+0.08(+0.27%)
Sep 27, 2012	30.05	30.08	29.86	29.98	47,539	+0.05(+0.17%)
Sep 26, 2012	29.96	29.96	29.74	29.93	43,805	+0.08(+0.27%)
Sep 25, 2012	30.16	30.20	29.85	29.85	45,479	-0.37(-1.22%)
Sep 24, 2012	30.13	30.22	30.00	30.22	47,455	+0.07(+0.23%)
Sep 21, 2012	29.99	30.20	29.96	30.15	44,546	+0.11(+0.37%)
Sep 20, 2012	30.06	30.07	29.86	30.04	39,246	-0.16(-0.53%)
Sep 19, 2012	29.98	30.20	29.94	30.20	53,667	+0.12(+0.40%)
Sep 18, 2012	29.96	30.11	29.92	30.08	61,967	+0.01(+0.03%)
Sep 17, 2012	30.21	30.25	29.99	30.07	56,469	-0.15(-0.50%)
Sep 14, 2012	29.93	30.33	29.93	30.22	83,282	+0.23(+0.77%)
Sep 13, 2012	29.90	30.05	29.81	29.99	71,219	+0.09(+0.30%)
Sep 12, 2012	29.87	29.90	29.69	29.90	46,822	+0.12(+0.40%)
Sep 11, 2012	29.71	29.83	29.61	29.78	59,121	+0.09(+0.30%)
Sep 10, 2012	29.67	29.83	29.66	29.69	44,384	-0.07(-0.24%)
Sep 07, 2012	29.75	29.82	29.66	29.76	57,297	+0.01(+0.03%)
Sep 06, 2012	29.59	29.82	29.50	29.75	138,558	+0.05(+0.17%)
Sep 05, 2012	29.97	30.01	29.58	29.70	110,798	-0.12(-0.40%)
Sep 04, 2012	30.02	30.05	29.77	29.82	68,608	-0.11(-0.37%)
Aug 31, 2012	29.73	30.03	29.69	29.93	55,931	+0.22(+0.74%)
Aug 30, 2012	29.75	29.86	29.65	29.71	37,914	-0.12(-0.40%)
Aug 29, 2012	30.13	30.13	29.76	29.83	51,680	+0.00(+0.00%)
Aug 27, 2012	29.93	29.93	29.64	29.83	56,874	+0.06(+0.20%)
Aug 24, 2012	29.80	29.85	29.60	29.77	33,761	+0.01(+0.03%)
Aug 23, 2012	29.76	29.82	29.66	29.76	45,154	+0.02(+0.07%)
Aug 22, 2012	29.86	29.88	29.53	29.74	63,744	-0.13(-0.44%)
Aug 21, 2012	30.10	30.10	29.87	29.87	71,514	-0.24(-0.80%)
Aug 20, 2012	30.09	30.17	29.62	30.11	60,906	+0.08(+0.27%)
Aug 17, 2012	30.09	30.12	30.00	30.03	74,178	+0.03(+0.10%)
Aug 16, 2012	29.80	30.11	29.75	30.00	64,647	+0.14(+0.47%)
Aug 15, 2012	29.50	29.87	29.50	29.86	53,584	+0.43(+1.46%)
Aug 14, 2012	29.53	29.74	29.43	29.43	50,264	-0.17(-0.57%)
Aug 13, 2012	29.66	29.88	29.49	29.60	43,338	-0.21(-0.70%)
Aug 10, 2012	29.54	29.81	29.37	29.81	47,359	+0.26(+0.88%)
Aug 09, 2012	29.37	29.65	29.20	29.55	58,197	-0.01(-0.02%)
Aug 08, 2012	29.62	29.70	29.36	29.56	71,810	-0.19(-0.65%)
Aug 07, 2012	29.73	29.80	29.62	29.75	48,384	+0.08(+0.27%)
Aug 06, 2012	29.51	29.74	29.31	29.67	131,725	+0.06(+0.20%)
Aug 03, 2012	29.90	29.97	29.54	29.61	130,488	-0.17(-0.57%)
Aug 02, 2012	29.94	30.00	29.75	29.78	122,742	-0.37(-1.23%)
Aug 01, 2012	30.24	30.24	30.00	30.15	88,846	+0.10(+0.33%)
Jul 31, 2012	30.23	30.23	29.76	30.05	139,218	+0.16(+0.54%)
Jul 30, 2012	29.72	29.90	29.68	29.89	131,622	+0.15(+0.50%)
Jul 27, 2012	29.89	29.89	29.68	29.74	164,185	+0.09(+0.30%)
Jul 26, 2012	29.75	30.17	29.65	29.65	996,549	-1.79(-5.69%)
Jul 25, 2012	31.55	31.83	31.41	31.44	30,648	-0.10(-0.31%)
Jul 24, 2012	31.88	31.88	31.27	31.54	24,534	-0.01(-0.04%)
Jul 23, 2012	32.23	32.23	31.33	31.55	24,648	-0.63(-1.96%)
Jul 20, 2012	31.82	32.24	31.76	32.18	31,860	-0.12(-0.37%)
Jul 19, 2012	32.41	32.58	32.25	32.30	65,771	-0.05(-0.15%)
Jul 18, 2012	32.55	32.69	32.14	32.35	72,483	-0.36(-1.10%)
Jul 17, 2012	32.87	33.22	32.58	32.71	27,509	-0.16(-0.49%)
Jul 16, 2012	32.86	33.05	32.54	32.87	29,826	+0.18(+0.55%)
Jul 13, 2012	32.25	32.80	31.81	32.69	78,645	+0.77(+2.41%)
Jul 12, 2012	31.42	31.93	31.41	31.92	24,993	+0.22(+0.69%)
Jul 11, 2012	31.59	31.80	31.56	31.70	40,669	+0.29(+0.92%)
Jul 10, 2012	31.75	31.89	31.41	31.41	31,980	-0.28(-0.88%)
Jul 09, 2012	31.90	31.90	31.54	31.69	45,287	-0.15(-0.47%)
Jul 06, 2012	32.17	32.19	31.70	31.84	22,124	-0.43(-1.33%)
Jul 05, 2012	31.60	32.46	31.45	32.27	49,744	+0.52(+1.64%)
Jul 03, 2012	30.95	31.80	30.90	31.75	23,639	+0.82(+2.65%)
Jul 02, 2012	30.62	31.13	30.62	30.93	34,091	+0.41(+1.34%)
Jun 29, 2012	30.17	30.74	30.17	30.52	26,449	+0.50(+1.67%)
Jun 28, 2012	29.78	30.03	29.54	30.02	25,913	+0.11(+0.36%)
Jun 27, 2012	29.38	30.11	29.38	29.91	22,072	+0.43(+1.46%)
Jun 26, 2012	29.14	29.48	29.12	29.48	32,828	+0.36(+1.24%)
Jun 25, 2012	29.30	29.48	28.90	29.12	32,485	-0.31(-1.05%)
Jun 22, 2012	29.49	29.49	29.24	29.43	17,437	+0.18(+0.62%)
Jun 21, 2012	29.80	29.80	29.18	29.25	39,951	-0.48(-1.61%)
Jun 20, 2012	29.99	29.99	29.69	29.73	27,693	+0.07(+0.24%)
Jun 19, 2012	29.14	29.66	29.12	29.66	14,035	+0.52(+1.78%)
Jun 18, 2012	29.22	29.22	28.73	29.14	26,026	+0.12(+0.41%)
Jun 15, 2012	29.06	29.27	29.00	29.02	25,175	-0.07(-0.24%)
Jun 14, 2012	29.10	29.23	28.83	29.09	64,547	+0.03(+0.10%)
Jun 13, 2012	28.86	29.06	28.86	29.06	56,961	+0.19(+0.66%)
Jun 12, 2012	29.11	29.11	28.65	28.87	26,846	-0.09(-0.31%)
Jun 11, 2012	29.06	29.12	28.86	28.96	155,510	-0.06(-0.19%)
Jun 08, 2012	28.79	29.04	28.62	29.02	123,776	+0.21(+0.72%)
Jun 07, 2012	28.80	29.06	28.77	28.81	30,768	+0.11(+0.38%)
Jun 06, 2012	28.29	28.83	28.29	28.70	27,498	+0.45(+1.60%)
Jun 05, 2012	27.90	28.25	27.75	28.25	28,849	+0.34(+1.22%)
Jun 04, 2012	28.33	28.43	27.58	27.91	64,816	-0.57(-2.00%)