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 )

19.20 +0.12 (+0.63%)
Streaming Delayed Price Updated: 9:40 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, 2008 5.575 5.785 5.560 5.763 185,640 +0.11(+1.99%)
Jan 30, 2008 5.604 5.767 5.582 5.651 212,254 +0.03(+0.45%)
Jan 29, 2008 5.567 5.625 5.567 5.625 132,323 +0.09(+1.57%)
Jan 28, 2008 5.466 5.557 5.444 5.538 136,467 +0.06(+1.06%)
Jan 25, 2008 5.553 5.600 5.448 5.481 163,263 -0.01(-0.13%)
Jan 24, 2008 5.310 5.491 5.310 5.488 203,596 +0.20(+3.69%)
Jan 23, 2008 5.151 5.303 5.075 5.292 387,855 +0.06(+1.18%)
Jan 22, 2008 4.967 5.274 4.836 5.231 306,717 -0.11(-2.10%)
Jan 21, 2008 5.477 5.520 5.339 5.343 0 +0.00(+0.00%)
Jan 18, 2008 5.477 5.520 5.339 5.343 247,917 -0.16(-2.83%)
Jan 17, 2008 5.607 5.625 5.462 5.499 149,175 -0.11(-2.00%)
Jan 16, 2008 5.654 5.675 5.578 5.611 148,898 -0.08(-1.40%)
Jan 15, 2008 5.705 5.734 5.672 5.691 208,292 -0.09(-1.57%)
Jan 14, 2008 5.770 5.788 5.756 5.781 89,781 +0.03(+0.44%)
Jan 11, 2008 5.763 5.824 5.756 5.756 188,402 -0.05(-0.87%)
Jan 10, 2008 5.716 5.843 5.701 5.806 239,257 +0.05(+0.82%)
Jan 09, 2008 5.694 5.759 5.694 5.759 218,513 +0.04(+0.70%)
Jan 08, 2008 5.709 5.774 5.709 5.719 379,843 +0.00(+0.06%)
Jan 07, 2008 5.748 5.748 5.654 5.716 152,490 +0.00(+0.06%)
Jan 04, 2008 5.770 5.770 5.698 5.712 173,208 -0.08(-1.38%)
Jan 03, 2008 5.774 5.843 5.774 5.792 211,055 -0.00(-0.06%)
Jan 02, 2008 5.853 5.873 5.792 5.795 344,718 -0.05(-0.81%)
Jan 01, 2008 5.828 5.962 5.806 5.843 466,586 +0.00(+0.00%)
Dec 31, 2007 5.828 5.962 5.806 5.843 466,586 +0.04(+0.69%)
Dec 28, 2007 5.944 5.944 5.799 5.803 316,079 -0.03(-0.50%)
Dec 27, 2007 5.832 5.890 5.832 5.832 263,818 -0.04(-0.74%)
Dec 26, 2007 5.897 5.969 5.828 5.875 364,650 +0.05(+0.81%)
Dec 24, 2007 5.745 5.846 5.738 5.828 640,347 +0.16(+2.74%)
Dec 21, 2007 5.647 5.716 5.640 5.672 251,940 +0.06(+1.10%)
Dec 20, 2007 5.600 5.636 5.557 5.611 346,141 +0.01(+0.19%)
Dec 19, 2007 5.662 5.662 5.589 5.600 418,795 -0.14(-2.52%)
Dec 18, 2007 5.759 5.765 5.694 5.745 266,028 +0.04(+0.70%)
Dec 17, 2007 5.756 5.775 5.705 5.705 194,203 -0.08(-1.38%)
Dec 14, 2007 5.777 5.839 5.777 5.785 174,866 -0.06(-1.05%)
Dec 13, 2007 5.824 5.890 5.774 5.846 262,990 +0.00(+0.00%)
Dec 12, 2007 5.940 5.955 5.785 5.846 244,481 +0.05(+0.94%)
Dec 11, 2007 5.911 5.987 5.792 5.792 191,996 -0.18(-3.03%)
Dec 10, 2007 5.973 6.009 5.951 5.973 167,131 +0.00(+0.00%)
Dec 07, 2007 5.911 5.973 5.904 5.973 190,612 +0.05(+0.92%)
Dec 06, 2007 5.828 5.940 5.817 5.919 229,011 +0.08(+1.36%)
Dec 05, 2007 5.806 5.864 5.806 5.839 186,468 +0.09(+1.51%)
Dec 04, 2007 5.788 5.796 5.752 5.752 256,636 -0.05(-0.94%)
Dec 03, 2007 5.810 5.825 5.785 5.806 167,960 -0.02(-0.31%)
Nov 30, 2007 5.857 5.882 5.814 5.824 201,662 +0.03(+0.44%)
Nov 29, 2007 5.774 5.850 5.774 5.799 195,308 +0.00(+0.06%)
Nov 28, 2007 5.654 5.824 5.654 5.795 261,885 +0.18(+3.29%)
Nov 27, 2007 5.596 5.643 5.538 5.611 182,048 +0.02(+0.32%)
Nov 26, 2007 5.665 5.685 5.557 5.593 141,166 -0.06(-1.03%)
Nov 23, 2007 5.694 5.694 5.629 5.651 85,085 +0.07(+1.17%)
Nov 21, 2007 5.662 5.662 5.557 5.586 169,065 -0.05(-0.96%)
Nov 20, 2007 5.691 5.719 5.586 5.640 260,503 -0.01(-0.26%)
Nov 19, 2007 5.723 5.745 5.654 5.654 240,061 -0.10(-1.82%)
Nov 16, 2007 5.774 5.792 5.719 5.759 152,213 +0.00(+0.06%)
Nov 15, 2007 5.792 5.821 5.741 5.756 144,478 -0.05(-0.93%)
Nov 14, 2007 5.806 5.882 5.806 5.810 129,185 +0.02(+0.31%)
Nov 13, 2007 5.748 5.846 5.740 5.792 112,986 +0.08(+1.33%)
Nov 12, 2007 5.756 5.774 5.705 5.716 193,098 -0.05(-0.82%)
Nov 09, 2007 5.774 5.864 5.756 5.763 158,567 -0.07(-1.12%)
Nov 08, 2007 5.846 5.882 5.756 5.828 144,755 -0.02(-0.31%)
Nov 07, 2007 5.835 5.966 5.835 5.846 129,287 -0.13(-2.12%)
Nov 06, 2007 5.701 6.027 5.701 5.973 144,202 -0.00(-0.06%)
Nov 05, 2007 5.929 6.002 5.929 5.976 194,203 -0.01(-0.24%)
Nov 02, 2007 6.081 6.103 5.976 5.991 131,771 -0.08(-1.31%)
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.