First Trust Energy Income and Growth Fund
FENNYSEFinancial Services
$16.00
$-0.03(-0.19%)
Market Cap$311419200
P/E Ratio—
52W High$16.6899
52W Low$12.53
First Trust Energy Income and Growth Fund（FEN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fen · 日线历史（复权）· FMP · 截至 2024年5月3日
5-Year High5Y
$17.00
Apr 19, 2022
-5.9% from here
5-Year Low5Y
$12.03
Mar 27, 2023
+33.0% from low
IPO Priceadj.
—
Jun 25, 2004
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FEN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 3, 2024 | $16.12 | $16.00 | $15.78 | $16.00 | $16.00 | 96K | -0.74% |
| May 2, 2024 | $15.89 | $16.12 | $15.80 | $16.03 | $16.03 | 114K | +0.88% |
| May 1, 2024 | $15.76 | $15.85 | $15.69 | $15.84 | $15.84 | 96K | +0.51% |
| Apr 30, 2024 | $16.16 | $16.16 | $15.79 | $15.79 | $15.79 | 103K | -2.29% |
| Apr 29, 2024 | $15.91 | $15.96 | $15.84 | $15.96 | $15.96 | 110K | +0.31% |
| Apr 26, 2024 | $16.11 | $16.11 | $15.88 | $15.94 | $15.94 | 90K | -1.06% |
| Apr 25, 2024 | $16.04 | $16.27 | $16.00 | $16.22 | $16.22 | 78K | +1.12% |
| Apr 24, 2024 | $16.12 | $16.23 | $16.11 | $16.23 | $16.23 | 25K | +0.68% |
| Apr 23, 2024 | $16.30 | $16.30 | $16.11 | $16.16 | $16.16 | 35K | -0.86% |
| Apr 22, 2024 | $16.18 | $16.37 | $16.10 | $16.36 | $16.36 | 74K | +1.11% |
| Apr 19, 2024 | $16.30 | $16.64 | $16.29 | $16.50 | $16.50 | 96K | +1.23% |
| Apr 18, 2024 | $16.26 | $16.36 | $16.20 | $16.30 | $16.30 | 54K | +0.25% |
| Apr 17, 2024 | $16.09 | $16.18 | $16.04 | $16.11 | $16.11 | 62K | +0.12% |
| Apr 16, 2024 | $16.09 | $16.09 | $15.93 | $15.97 | $15.97 | 54K | -0.75% |
| Apr 15, 2024 | $16.32 | $16.41 | $16.04 | $16.04 | $16.04 | 47K | -1.72% |
| Apr 12, 2024 | $16.44 | $16.54 | $16.27 | $16.33 | $16.33 | 33K | -0.67% |
| Apr 11, 2024 | $16.45 | $16.49 | $16.31 | $16.49 | $16.49 | 74K | +0.24% |
| Apr 10, 2024 | $16.50 | $16.50 | $16.36 | $16.38 | $16.38 | 23K | -0.73% |
| Apr 9, 2024 | $16.53 | $16.58 | $16.50 | $16.50 | $16.50 | 22K | -0.18% |
| Apr 8, 2024 | $16.52 | $16.60 | $16.48 | $16.57 | $16.57 | 34K | +0.30% |
Showing 1–20 of 730 records
Annual Stock Price Performance · FEN
Jan 1 → Dec 31 · 4 years2024+9.5%$14.61 → $16.00
+9.5%
2023+2.6%$14.11 → $14.48
+2.6%
2022-0.1%$14.21 → $14.19
-0.1%
2021-7.9%$15.00 → $13.82
-7.9%
Best Year2024 · +9.5%
Worst Year2021 · -7.9%
Positive Years2 / 4
Avg Annual Return+1.0%
4Y Total Return+6.7%
4Y CAGR~+1.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
First Trust Energy Income and Growth Fund（FEN）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FEN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FEN 历史股价FMP 日线复权 OHLCV