FS Energy Total Return Fund (XFEAX) Exchange: NASDAQ

  1. Overview
  2. FS Energy Total Return Fund (XFEAX)

Data as of Aug. 20, 2025

$6.51 ($0.00) 0.00%

FS Energy Total Return Fund - Daily Information
Click for more stock information on FS Energy Total Return Fund.
Daily Information Data
Date Aug. 20, 2025
Open $6.51
Previous Close $6.51
High $6.51
Low $6.51
Adjusted Open $6.51
Previous Adjusted Close $6.51
Adjusted High $6.51
Adjusted Low $6.51

About FS Energy Total Return Fund (XFEAX)

FS Energy Total Return Fund

Invest in FS Energy Total Return Fund (XFEAX)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for FS Energy Total Return Fund (XFEAX)

Date Open High Low Close Adj.Close Volume
2022-04-14 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-04-13 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-04-12 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-04-11 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-04-08 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-04-07 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-04-06 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-04-05 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-04-04 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-04-01 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-31 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-30 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-29 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-28 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-25 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-24 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-23 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-22 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-21 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-18 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-17 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-16 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-15 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-11 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-10 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-09 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-08 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-07 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-04 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-03 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-02 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-03-01 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-28 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-25 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-24 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-23 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-22 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-18 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-17 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-16 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-15 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-14 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-11 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-10 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-09 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-08 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-07 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-04 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-03 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-02 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-02-01 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-31 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-28 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-27 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-26 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-25 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-24 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-21 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-20 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-19 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-18 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-14 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-13 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-12 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-11 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-10 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-07 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-06 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-05 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-04 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-01-03 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-31 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-30 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-29 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-28 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-27 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-23 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-22 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-21 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-20 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-17 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-16 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-15 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-14 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-13 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-10 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-09 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-08 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-07 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-06 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-03 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-02 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-12-01 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-30 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-29 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-26 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-24 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-23 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-22 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-19 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-18 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-17 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-16 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-15 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-12 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-11 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-10 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-09 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-08 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-05 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-04 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-03 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-02 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-11-01 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-29 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-28 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-27 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-26 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-25 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-22 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-21 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-20 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-19 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-18 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-15 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-14 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-13 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-12 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-11 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-08 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-07 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-06 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-05 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-04 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-10-01 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-30 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-29 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-28 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-27 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-24 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-23 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-22 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-21 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-20 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-17 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-16 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-15 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-14 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-13 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-10 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-09 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-08 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-07 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-03 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-02 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-09-01 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-31 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-30 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-27 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-26 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-25 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-24 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-23 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-20 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-19 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-18 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-17 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-16 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-13 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-12 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-11 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-10 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-09 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-06 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-05 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-04 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-03 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-08-02 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-30 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-29 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-28 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-27 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-26 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-23 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-22 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-21 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-20 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-19 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-16 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-15 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-14 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-13 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-12 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-09 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-08 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-07 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-06 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-02 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-07-01 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-30 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-29 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-28 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-25 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-24 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-23 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-22 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-21 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-18 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-17 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-16 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-15 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-14 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-11 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-10 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-09 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-08 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-07 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-04 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-03 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-02 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-06-01 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-05-28 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-05-27 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-05-26 $6.51 $6.51 $6.51 $6.51 $6.51 0
2021-05-25 $6.51 $6.51 $6.51 $6.51 $6.51 0
2020-05-01 $6.66 $6.66 $6.66 $6.66 $6.66 0
2020-04-30 $6.66 $6.66 $6.66 $6.66 $6.66 0
2020-04-29 $6.69 $6.69 $6.69 $6.69 $6.69 0
2020-04-28 $6.37 $6.37 $6.37 $6.37 $6.37 0
2020-04-27 $6.33 $6.33 $6.33 $6.33 $6.33 0
2020-04-24 $6.24 $6.24 $6.24 $6.24 $6.24 0
2020-04-23 $6.18 $6.18 $6.18 $6.18 $6.18 0
2020-04-22 $6.04 $6.04 $6.04 $6.04 $6.04 0
2020-04-21 $5.94 $5.94 $5.94 $5.94 $5.94 0
2020-04-20 $6.04 $6.04 $6.04 $6.04 $5.99 0
2020-04-17 $6.08 $6.08 $6.08 $6.08 $6.03 0
2020-04-16 $5.75 $5.75 $5.75 $5.75 $5.70 0
2020-04-15 $5.82 $5.82 $5.82 $5.82 $5.77 0
2020-04-14 $5.98 $5.98 $5.98 $5.98 $5.93 0
2020-04-13 $5.83 $5.83 $5.83 $5.83 $5.78 0
2020-04-09 $5.74 $5.74 $5.74 $5.74 $5.69 0
2020-04-08 $5.55 $5.55 $5.55 $5.55 $5.50 0
2020-04-07 $5.47 $5.47 $5.47 $5.47 $5.42 0
2020-04-06 $5.36 $5.36 $5.36 $5.36 $5.31 0
2020-04-03 $5.28 $5.28 $5.28 $5.28 $5.24 0
2020-04-02 $5.35 $5.35 $5.35 $5.35 $5.30 0
2020-04-01 $5.18 $5.18 $5.18 $5.18 $5.14 0
2020-03-31 $5.31 $5.31 $5.31 $5.31 $5.26 0
2020-03-30 $5.22 $5.22 $5.22 $5.22 $5.18 0
2020-03-27 $5.32 $5.32 $5.32 $5.32 $5.27 0
2020-03-26 $5.47 $5.47 $5.47 $5.47 $5.42 0
2020-03-25 $5.30 $5.30 $5.30 $5.30 $5.25 0
2020-03-24 $5.11 $5.11 $5.11 $5.11 $5.07 0
2020-03-23 $4.82 $4.82 $4.82 $4.82 $4.78 0
2020-03-20 $5.24 $5.24 $5.24 $5.24 $5.04 0
2020-03-19 $5.04 $5.04 $5.04 $5.04 $4.85 0
2020-03-18 $4.61 $4.61 $4.61 $4.61 $4.43 0
2020-03-17 $5.30 $5.30 $5.30 $5.30 $5.10 0
2020-03-16 $6.29 $6.29 $6.29 $6.29 $6.05 0
2020-03-13 $6.29 $6.29 $6.29 $6.29 $6.05 0
2020-03-12 $5.93 $5.93 $5.93 $5.93 $5.70 0
2020-03-11 $6.77 $6.77 $6.77 $6.77 $6.51 0
2020-03-10 $7.05 $7.05 $7.05 $7.05 $6.78 0
2020-03-09 $6.85 $6.85 $6.85 $6.85 $6.59 0
2020-03-06 $8.63 $8.63 $8.63 $8.63 $8.30 0
2020-03-05 $9.08 $9.08 $9.08 $9.08 $8.73 0
2020-03-04 $9.36 $9.36 $9.36 $9.36 $9.00 0
2020-03-03 $9.26 $9.26 $9.26 $9.26 $8.90 0
2020-03-02 $9.40 $9.40 $9.40 $9.40 $9.04 0
2020-02-28 $9.19 $9.19 $9.19 $9.19 $8.83 0
2020-02-27 $9.18 $9.18 $9.18 $9.18 $8.83 0
2020-02-26 $9.51 $9.51 $9.51 $9.51 $9.14 0
2020-02-25 $10.02 $10.02 $10.02 $10.02 $9.63 0
2020-02-24 $10.02 $10.02 $10.02 $10.02 $9.63 0
2020-02-21 $10.25 $10.25 $10.25 $10.25 $9.85 0
2020-02-20 $10.39 $10.39 $10.39 $10.39 $9.99 0
2020-02-19 $10.33 $10.33 $10.33 $10.33 $9.93 0
2020-02-18 $10.29 $10.29 $10.29 $10.29 $9.89 0
2020-02-14 $10.30 $10.30 $10.30 $10.30 $9.90 0
2020-02-13 $10.29 $10.29 $10.29 $10.29 $9.89 0
2020-02-12 $10.32 $10.32 $10.32 $10.32 $9.92 0
2020-02-11 $10.15 $10.15 $10.15 $10.15 $9.76 0
2020-02-10 $10.06 $10.06 $10.06 $10.06 $9.67 0
2020-02-07 $10.18 $10.18 $10.18 $10.18 $9.79 0
2020-02-06 $10.28 $10.28 $10.28 $10.28 $9.88 0
2020-02-05 $10.33 $10.33 $10.33 $10.33 $9.93 0
2020-02-04 $10.20 $10.20 $10.20 $10.20 $9.81 0
2020-02-03 $10.13 $10.13 $10.13 $10.13 $9.74 0
2020-01-31 $10.13 $10.13 $10.13 $10.13 $9.74 0
2020-01-30 $10.29 $10.29 $10.29 $10.29 $9.89 0
2020-01-29 $10.35 $10.35 $10.35 $10.35 $9.95 0
2020-01-28 $10.36 $10.36 $10.36 $10.36 $9.96 0
2020-01-27 $10.31 $10.31 $10.31 $10.31 $9.91 0
2020-01-24 $10.48 $10.48 $10.48 $10.48 $10.08 0
2020-01-23 $10.59 $10.59 $10.59 $10.59 $10.18 0
2020-01-22 $10.56 $10.56 $10.56 $10.56 $10.15 0
2020-01-21 $10.69 $10.69 $10.69 $10.69 $10.28 0
2020-01-17 $10.88 $10.88 $10.88 $10.88 $10.46 0
2020-01-16 $10.91 $10.91 $10.91 $10.91 $10.49 0
2020-01-15 $10.87 $10.87 $10.87 $10.87 $10.45 0
2020-01-14 $10.89 $10.89 $10.89 $10.89 $10.47 0
2020-01-13 $10.84 $10.84 $10.84 $10.84 $10.42 0
2020-01-10 $10.78 $10.78 $10.78 $10.78 $10.36 0
2020-01-09 $10.82 $10.82 $10.82 $10.82 $10.40 0
2020-01-08 $10.80 $10.80 $10.80 $10.80 $10.38 0
2020-01-07 $10.92 $10.92 $10.92 $10.92 $10.50 0
2020-01-06 $10.92 $10.92 $10.92 $10.92 $10.50 0
2020-01-03 $10.83 $10.83 $10.83 $10.83 $10.41 0
2020-01-02 $10.76 $10.76 $10.76 $10.76 $10.34 0
2019-12-31 $10.70 $10.70 $10.70 $10.70 $10.29 0
2019-12-30 $10.64 $10.64 $10.64 $10.64 $10.23 0
2019-12-27 $10.71 $10.71 $10.71 $10.71 $10.30 0
2019-12-26 $10.75 $10.75 $10.75 $10.75 $10.33 0
2019-12-24 $10.71 $10.71 $10.71 $10.71 $10.30 0
2019-12-23 $10.70 $10.70 $10.70 $10.70 $10.29 0
2019-12-20 $10.67 $10.67 $10.67 $10.67 $10.26 0
2019-12-19 $10.76 $10.76 $10.76 $10.76 $10.20 0
2019-12-18 $10.74 $10.74 $10.74 $10.74 $10.18 0
2019-12-17 $10.64 $10.64 $10.64 $10.64 $10.09 0
2019-12-16 $10.58 $10.58 $10.58 $10.58 $10.03 0
2019-12-13 $10.44 $10.44 $10.44 $10.44 $9.90 0
2019-12-12 $10.45 $10.45 $10.45 $10.45 $9.91 0
2019-12-11 $10.35 $10.35 $10.35 $10.35 $9.81 0
2019-12-10 $10.35 $10.35 $10.35 $10.35 $9.81 0
2019-12-09 $10.27 $10.27 $10.27 $10.27 $9.74 0
2019-12-06 $10.14 $10.14 $10.14 $10.14 $9.61 0
2019-12-05 $10.14 $10.14 $10.14 $10.14 $9.61 0
2019-12-04 $10.12 $10.12 $10.12 $10.12 $9.59 0
2019-12-03 $10.10 $10.10 $10.10 $10.10 $9.57 0
2019-12-02 $10.18 $10.18 $10.18 $10.18 $9.65 0
2019-11-29 $10.24 $10.24 $10.24 $10.24 $9.71 0
2019-11-27 $10.27 $10.27 $10.27 $10.27 $9.74 0
2019-11-26 $10.26 $10.26 $10.26 $10.26 $9.73 0
2019-11-25 $10.35 $10.35 $10.35 $10.35 $9.81 0
2019-11-22 $10.29 $10.29 $10.29 $10.29 $9.75 0
2019-11-21 $10.28 $10.28 $10.28 $10.28 $9.74 0
2019-11-20 $10.16 $10.16 $10.16 $10.16 $9.63 0
2019-11-19 $10.16 $10.16 $10.16 $10.16 $9.63 0
2019-11-18 $10.23 $10.23 $10.23 $10.23 $9.70 0
2019-11-15 $10.31 $10.31 $10.31 $10.31 $9.77 0
2019-11-14 $10.19 $10.19 $10.19 $10.19 $9.66 0
2019-11-13 $10.22 $10.22 $10.22 $10.22 $9.69 0
2019-11-12 $10.26 $10.26 $10.26 $10.26 $9.73 0
2019-11-11 $10.29 $10.29 $10.29 $10.29 $9.75 0
2019-11-08 $10.38 $10.38 $10.38 $10.38 $9.84 0
2019-11-07 $10.37 $10.37 $10.37 $10.37 $9.83 0
2019-11-06 $10.42 $10.42 $10.42 $10.42 $9.88 0
2019-11-05 $10.54 $10.54 $10.54 $10.54 $9.99 0
2019-11-04 $10.58 $10.58 $10.58 $10.58 $10.03 0
2019-11-01 $10.34 $10.34 $10.34 $10.34 $9.80 0
2019-10-31 $10.34 $10.34 $10.34 $10.34 $9.80 0
2019-10-30 $10.39 $10.39 $10.39 $10.39 $9.85 0
2019-10-29 $10.39 $10.39 $10.39 $10.39 $9.85 0
2019-10-28 $10.43 $10.43 $10.43 $10.43 $9.89 0
2019-10-25 $10.49 $10.49 $10.49 $10.49 $9.94 0
2019-10-24 $10.47 $10.47 $10.47 $10.47 $9.93 0
2019-10-23 $12.52 $12.52 $12.52 $12.52 $11.87 0
2019-10-22 $10.50 $10.50 $10.50 $10.50 $9.95 0
2019-10-21 $10.48 $10.48 $10.48 $10.48 $9.93 0
2019-10-18 $10.46 $10.46 $10.46 $10.46 $9.92 0
2019-10-17 $10.44 $10.44 $10.44 $10.44 $9.90 0
2019-10-16 $10.41 $10.41 $10.41 $10.41 $9.87 0
2019-10-15 $10.43 $10.43 $10.43 $10.43 $9.89 0
2019-10-14 $10.42 $10.42 $10.42 $10.42 $9.88 0
2019-10-11 $10.46 $10.46 $10.46 $10.46 $9.92 0
2019-10-10 $10.40 $10.40 $10.40 $10.40 $9.86 0
2019-10-09 $10.36 $10.36 $10.36 $10.36 $9.82 0
2019-10-08 $10.35 $10.35 $10.35 $10.35 $9.81 0
2019-10-07 $10.48 $10.48 $10.48 $10.48 $9.93 0
2019-10-04 $10.54 $10.54 $10.54 $10.54 $9.99 0
2019-10-03 $10.47 $10.47 $10.47 $10.47 $9.93 0
2019-10-02 $10.45 $10.45 $10.45 $10.45 $9.91 0
2019-10-01 $10.64 $10.64 $10.64 $10.64 $10.09 0
2019-09-30 $10.71 $10.71 $10.71 $10.71 $10.15 0
2019-09-27 $10.89 $10.89 $10.89 $10.89 $10.18 0
2019-09-26 $10.88 $10.88 $10.88 $10.88 $10.17 0
2019-09-25 $10.90 $10.90 $10.90 $10.90 $10.19 0
2019-09-24 $10.90 $10.90 $10.90 $10.90 $10.19 0
2019-09-23 $11.02 $11.02 $11.02 $11.02 $10.30 0
2019-09-20 $11.02 $11.02 $11.02 $11.02 $10.30 0
2019-09-19 $10.96 $10.96 $10.96 $10.96 $10.25 0
2019-09-18 $10.93 $10.93 $10.93 $10.93 $10.22 0
2019-09-17 $10.95 $10.95 $10.95 $10.95 $10.24 0
2019-09-16 $10.95 $10.95 $10.95 $10.95 $10.24 0
2019-09-13 $10.85 $10.85 $10.85 $10.85 $10.14 0
2019-09-12 $10.80 $10.80 $10.80 $10.80 $10.10 0
2019-09-11 $10.86 $10.86 $10.86 $10.86 $10.15 0
2019-09-10 $10.84 $10.84 $10.84 $10.84 $10.13 0
2019-09-09 $10.79 $10.79 $10.79 $10.79 $10.09 0
2019-09-06 $10.67 $10.67 $10.67 $10.67 $9.98 0
2019-09-05 $10.70 $10.70 $10.70 $10.70 $10.00 0
2019-09-04 $10.68 $10.68 $10.68 $10.68 $9.99 0
2019-09-03 $10.64 $10.64 $10.64 $10.64 $9.95 0
2019-08-30 $10.64 $10.64 $10.64 $10.64 $9.95 0
2019-08-29 $10.64 $10.64 $10.64 $10.64 $9.95 0
2019-08-28 $10.56 $10.56 $10.56 $10.56 $9.87 0
2019-08-27 $10.49 $10.49 $10.49 $10.49 $9.81 0
2019-08-26 $10.51 $10.51 $10.51 $10.51 $9.83 0
2019-08-23 $10.68 $10.68 $10.68 $10.68 $9.99 0
2019-08-22 $10.68 $10.68 $10.68 $10.68 $9.99 0
2019-08-21 $10.72 $10.72 $10.72 $10.72 $10.02 0
2019-08-20 $10.66 $10.66 $10.66 $10.66 $9.97 0
2019-08-19 $10.69 $10.69 $10.69 $10.69 $9.99 0
2019-08-16 $10.60 $10.60 $10.60 $10.60 $9.91 0
2019-08-15 $10.51 $10.51 $10.51 $10.51 $9.83 0
2019-08-14 $10.52 $10.52 $10.52 $10.52 $9.84 0
2019-08-13 $10.70 $10.70 $10.70 $10.70 $10.00 0
2019-08-12 $10.76 $10.76 $10.76 $10.76 $10.06 0
2019-08-09 $10.76 $10.76 $10.76 $10.76 $10.06 0
2019-08-08 $10.81 $10.81 $10.81 $10.81 $10.11 0
2019-08-07 $10.65 $10.65 $10.65 $10.65 $9.96 0
2019-08-06 $10.76 $10.76 $10.76 $10.76 $10.06 0
2019-08-05 $10.78 $10.78 $10.78 $10.78 $10.08 0
2019-08-02 $10.97 $10.97 $10.97 $10.97 $10.26 0
2019-08-01 $11.04 $11.04 $11.04 $11.04 $10.32 0
2019-07-31 $11.08 $11.08 $11.08 $11.08 $10.36 0
2019-07-30 $11.11 $11.11 $11.11 $11.11 $10.39 0
2019-07-29 $11.11 $11.11 $11.11 $11.11 $10.39 0
2019-07-26 $11.14 $11.14 $11.14 $11.14 $10.42 0
2019-07-25 $11.16 $11.16 $11.16 $11.16 $10.43 0
2019-07-24 $11.20 $11.20 $11.20 $11.20 $10.47 0
2019-07-23 $11.20 $11.20 $11.20 $11.20 $10.47 0
2019-07-22 $11.24 $11.24 $11.24 $11.24 $10.51 0
2019-07-19 $11.21 $11.21 $11.21 $11.21 $10.48 0
2019-07-18 $11.18 $11.18 $11.18 $11.18 $10.45 0
2019-07-17 $11.22 $11.22 $11.22 $11.22 $10.49 0
2019-07-16 $11.30 $11.30 $11.30 $11.30 $10.56 0
2019-07-15 $11.35 $11.35 $11.35 $11.35 $10.61 0
2019-07-12 $11.36 $11.36 $11.36 $11.36 $10.62 0
2019-07-11 $11.37 $11.37 $11.37 $11.37 $10.63 0
2019-01-30 $10.84 $10.84 $10.84 $10.84 $10.13 0
2019-01-29 $10.84 $10.84 $10.84 $10.84 $10.13 0

FS Energy Total Return Fund (XFEAX) News Headlines

Recent FS Energy Total Return Fund (XFEAX) News
Similar Companies to FS Energy Total Return Fund (XFEAX) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.