Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Enhanced Equity Income Fund (NY: FFA )

19.10 +0.02 (+0.10%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.309 7.363 7.265 7.345 244,481 +0.06(+0.84%)
Jan 28, 2005 7.240 7.323 7.240 7.283 161,882 +0.03(+0.45%)
Jan 27, 2005 7.225 7.265 7.225 7.251 162,435 +0.01(+0.20%)
Jan 26, 2005 7.149 7.240 7.149 7.236 177,352 +0.06(+0.81%)
Jan 25, 2005 7.131 7.178 7.113 7.178 161,330 +0.04(+0.56%)
Jan 24, 2005 7.214 7.218 7.120 7.138 168,512 -0.05(-0.70%)
Jan 21, 2005 7.218 7.236 7.189 7.189 113,538 -0.05(-0.65%)
Jan 20, 2005 7.222 7.240 7.189 7.236 138,953 -0.00(-0.05%)
Jan 19, 2005 7.229 7.240 7.196 7.240 161,330 +0.01(+0.10%)
Jan 18, 2005 7.240 7.240 7.186 7.233 149,727 -0.01(-0.10%)
Jan 14, 2005 7.229 7.276 7.222 7.240 79,836 +0.01(+0.15%)
Jan 13, 2005 7.280 7.280 7.225 7.229 123,483 -0.01(-0.20%)
Jan 12, 2005 7.186 7.258 7.186 7.243 153,595 +0.02(+0.25%)
Jan 11, 2005 7.269 7.276 7.167 7.225 148,070 -0.04(-0.55%)
Jan 10, 2005 7.240 7.363 7.225 7.265 158,567 +0.01(+0.20%)
Jan 07, 2005 7.240 7.272 7.218 7.251 145,583 -0.01(-0.10%)
Jan 06, 2005 7.222 7.258 7.167 7.258 202,215 +0.07(+0.91%)
Jan 05, 2005 7.222 7.236 7.149 7.193 156,633 -0.01(-0.15%)
Jan 04, 2005 7.175 7.229 7.120 7.204 153,318 +0.03(+0.45%)
Jan 03, 2005 7.222 7.240 7.149 7.171 195,308 -0.07(-0.95%)
Dec 31, 2004 7.095 7.439 7.088 7.240 570,456 +0.09(+1.27%)
Dec 30, 2004 7.077 7.167 7.070 7.149 140,887 +0.06(+0.87%)
Dec 29, 2004 7.059 7.131 7.012 7.088 199,176 +0.03(+0.41%)
Dec 28, 2004 7.149 7.182 7.041 7.059 156,910 -0.07(-0.91%)
Dec 27, 2004 7.204 7.218 7.041 7.124 167,407 -0.01(-0.10%)
Dec 23, 2004 7.167 7.196 7.131 7.131 109,395 -0.03(-0.45%)
Dec 22, 2004 7.023 7.164 7.023 7.164 167,407 +0.14(+2.01%)
Dec 21, 2004 7.026 7.149 7.008 7.023 216,580 -0.01(-0.10%)
Dec 20, 2004 7.135 7.149 7.015 7.030 191,441 -0.23(-3.14%)
Dec 17, 2004 7.312 7.312 7.222 7.258 192,270 -0.04(-0.59%)
Dec 16, 2004 7.204 7.305 7.171 7.301 239,508 +0.10(+1.36%)
Dec 15, 2004 7.218 7.240 7.164 7.204 184,258 -0.00(-0.05%)
Dec 14, 2004 7.186 7.225 7.138 7.207 255,255 +0.01(+0.10%)
Dec 13, 2004 7.196 7.200 7.120 7.200 168,788 +0.00(+0.00%)
Dec 10, 2004 7.200 7.204 7.099 7.200 179,010 -0.00(-0.05%)
Dec 09, 2004 7.088 7.204 7.062 7.204 211,607 +0.12(+1.63%)
Dec 08, 2004 7.052 7.088 6.968 7.088 178,457 +0.09(+1.24%)
Dec 07, 2004 7.008 7.059 6.950 7.001 218,237 -0.01(-0.10%)
Dec 06, 2004 7.059 7.120 6.932 7.008 248,625 -0.04(-0.62%)
Dec 03, 2004 7.023 7.113 6.986 7.052 111,052 +0.08(+1.14%)
Dec 02, 2004 6.986 7.070 6.921 6.972 154,700 -0.01(-0.21%)
Dec 01, 2004 7.008 7.095 6.983 6.986 222,105 -0.04(-0.62%)
Nov 30, 2004 7.146 7.146 7.023 7.030 242,271 -0.11(-1.52%)
Nov 29, 2004 7.084 7.146 7.081 7.138 149,451 +0.03(+0.36%)
Nov 26, 2004 7.095 7.131 7.095 7.113 19,890 +0.02(+0.26%)
Nov 24, 2004 7.131 7.142 7.066 7.095 149,175 -0.03(-0.41%)
Nov 23, 2004 7.135 7.196 7.041 7.124 181,220 +0.06(+0.87%)
Nov 22, 2004 7.113 7.178 7.062 7.062 148,898 -0.07(-0.96%)
Nov 19, 2004 7.131 7.167 7.088 7.131 92,267 -0.02(-0.25%)
Nov 18, 2004 7.186 7.222 7.120 7.149 171,551 -0.07(-1.00%)
Nov 17, 2004 7.204 7.222 7.153 7.222 91,991 +0.00(+0.05%)
Nov 16, 2004 7.167 7.272 7.149 7.218 193,375 +0.03(+0.45%)
Nov 15, 2004 7.167 7.222 7.113 7.186 71,548 +0.00(+0.00%)
Nov 12, 2004 7.131 7.200 7.117 7.186 59,946 +0.02(+0.25%)
Nov 11, 2004 7.175 7.178 7.117 7.167 74,863 +0.00(+0.05%)
Nov 10, 2004 7.088 7.164 7.030 7.164 175,971 +0.07(+1.02%)
Nov 09, 2004 7.149 7.153 7.084 7.091 96,135 -0.08(-1.06%)
Nov 08, 2004 7.167 7.189 7.109 7.167 74,587 -0.04(-0.50%)
Nov 05, 2004 7.233 7.258 7.146 7.204 233,707 -0.03(-0.45%)
Nov 04, 2004 7.131 7.236 7.102 7.236 131,495 +0.07(+1.01%)
Nov 03, 2004 7.131 7.171 7.059 7.164 104,146 +0.02(+0.25%)
Nov 02, 2004 7.095 7.146 6.990 7.146 103,593 +0.07(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.