Italia markets open in 8 hours 36 minutes

First Trust Energy Income and Growth Fund (FEN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,16-0,20 (-1,22%)
Alla chiusura: 03:59PM EDT
16,25 +0,09 (+0,56%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202416,3016,2716,1116,1616,1635.076
22 apr 202416,1816,3716,1016,3616,3674.400
22 apr 20240.4 Dividendo
19 apr 202416,3016,6416,2916,5016,1096.300
18 apr 202416,2616,3616,2016,3015,9053.600
17 apr 202416,0916,1816,0416,1115,7262.200
16 apr 202416,0916,0915,9315,9715,5854.200
15 apr 202416,3216,4116,0416,0415,6547.500
12 apr 202416,4416,5416,2716,3315,9333.300
11 apr 202416,4516,4916,3116,4916,0974.400
10 apr 202416,5016,5016,3616,3815,9823.400
09 apr 202416,5316,5816,5016,5016,1022.200
08 apr 202416,5216,6016,4816,5716,1733.800
05 apr 202416,4616,5616,3616,5616,1627.700
04 apr 202416,5616,6916,4716,4716,0787.200
03 apr 202416,3916,5516,3916,5316,1365.300
02 apr 202416,3916,4516,3716,3915,9943.400
01 apr 202416,3516,3916,3416,3715,9735.300
28 mar 202416,2016,3716,1616,3415,9455.500
27 mar 202416,1016,1816,0816,1515,7634.700
26 mar 202416,0316,0716,0116,0515,6643.400
25 mar 202416,0416,1116,0416,0415,6526.200
22 mar 202416,0716,1215,9815,9815,5919.000
21 mar 202416,0716,1516,0116,0615,6735.800
20 mar 202415,9716,0815,9416,0815,6935.400
19 mar 202415,8616,0015,8616,0015,6156.200
18 mar 202415,8815,9415,7815,9415,5526.400
15 mar 202415,7815,8915,7815,8515,4722.000
14 mar 202415,9015,9015,7215,7215,3466.000
13 mar 202415,6015,9115,6015,8815,5077.200
12 mar 202415,5615,7115,5615,6515,2738.800
11 mar 202415,5515,5915,4815,5615,1883.200
08 mar 202415,5315,5915,5015,5115,1329.900
07 mar 202415,4615,5715,4415,5415,1626.000
06 mar 202415,4215,5015,4215,4615,0961.300
05 mar 202415,2615,5015,2615,4315,0644.300
04 mar 202415,3815,4115,2915,3314,9646.800
01 mar 202415,0315,4214,9715,4215,05107.400
29 feb 202414,6714,8414,6414,7914,4352.800
28 feb 202414,6614,8114,6414,6414,2947.100
27 feb 202414,6314,7514,6314,7014,3446.300
26 feb 202414,7014,7514,6114,7014,3468.400
23 feb 202414,8414,8414,7214,8214,4665.100
22 feb 202414,8014,8514,7214,8314,4747.500
21 feb 202414,6314,8514,6314,8314,4795.500
20 feb 202414,5614,7714,5614,7214,3664.900
16 feb 202414,1114,6314,0914,5314,18143.300
15 feb 202414,1914,5314,1914,4614,11126.400
14 feb 202414,1514,2514,0714,2513,90136.200
13 feb 202414,1414,2414,0914,1513,81178.600
12 feb 202414,0914,3114,0914,2813,9335.100
09 feb 202414,1614,1814,0914,1313,7945.000
08 feb 202414,0914,1614,0814,1013,7665.500
07 feb 202413,9914,1213,9914,0913,7548.800
06 feb 202414,0314,1513,9613,9813,6458.100
05 feb 202414,0414,1814,0414,0913,7560.000
02 feb 202414,5814,5814,2714,2913,9442.700
01 feb 202414,4514,5914,4014,4914,1464.600
31 gen 202414,6114,6114,4714,5314,18126.100
30 gen 202414,5414,5414,2514,5214,17146.600
29 gen 202414,4914,6314,3814,6314,2832.300
26 gen 202414,3014,4714,3014,4614,1141.500
25 gen 202414,1214,3414,1214,3013,9539.800
24 gen 202414,2214,2414,0714,0913,7558.300
23 gen 202414,2114,3414,2114,2113,8736.400
22 gen 202414,2014,3914,1614,2013,8667.100
22 gen 20240.3 Dividendo
19 gen 202414,5314,5814,4514,5013,8671.000
18 gen 202414,6414,7214,4814,5713,9235.900
17 gen 202414,6414,6714,5514,6313,9865.800
16 gen 202414,7814,8314,5714,6514,0044.100
12 gen 202414,7114,9014,7114,7814,1228.500
11 gen 202414,7714,8514,6214,7914,1361.700
10 gen 202414,6315,0014,6314,8114,1558.600
09 gen 202414,6814,7914,6014,6814,0358.700
08 gen 202414,5314,7414,5314,7414,0948.800
05 gen 202414,6614,8014,5814,6113,9693.000
04 gen 202414,7014,8714,5514,5613,9141.900
03 gen 202414,7114,8414,1414,6814,0397.500
02 gen 202414,6114,9014,5514,6614,0191.200
29 dic 202314,5314,6714,4814,4813,8441.700
28 dic 202314,5714,7014,5714,6814,0330.200
27 dic 202314,6414,7214,4814,6013,9540.900
26 dic 202314,5014,5814,3614,4813,8431.800
22 dic 202314,5314,8314,2914,4613,82101.000
21 dic 202314,5614,6714,4714,4813,8425.300
20 dic 202314,7214,7714,5514,6714,0223.800
19 dic 202314,5514,9214,5514,6814,0347.200
18 dic 202314,6914,7614,5714,7214,0722.300
15 dic 202314,6314,6514,5014,5513,9023.900
14 dic 202314,6514,9914,6414,7814,1226.300
13 dic 202314,4314,7714,4014,4513,8134.900
12 dic 202314,5114,5714,3214,5013,8637.400
11 dic 202314,6814,7514,5214,5313,8826.500
08 dic 202314,5814,8614,4814,6814,0343.900
07 dic 202314,5314,9414,5314,6814,03124.600
06 dic 202314,7014,8014,6114,6814,0358.300
05 dic 202314,6414,7714,4514,7614,1031.000
04 dic 202314,6114,7314,5814,6514,0021.200
01 dic 202314,7314,7914,6014,6714,0263.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...