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 29, 2010 4.040 4.109 3.967 3.971 251,835 -0.09(-2.23%)
Jan 28, 2010 4.036 4.109 4.007 4.062 256,169 +0.02(+0.54%)
Jan 27, 2010 4.109 4.109 3.989 4.040 484,758 -0.11(-2.62%)
Jan 26, 2010 4.188 4.232 4.134 4.148 271,332 -0.08(-1.80%)
Jan 25, 2010 4.246 4.286 4.177 4.224 428,549 -0.01(-0.26%)
Jan 22, 2010 4.243 4.257 4.163 4.235 651,483 -0.01(-0.17%)
Jan 21, 2010 4.391 4.402 4.188 4.243 680,962 -0.17(-3.78%)
Jan 20, 2010 4.362 4.416 4.348 4.409 678,417 +0.00(+0.08%)
Jan 19, 2010 4.348 4.405 4.333 4.405 357,359 +0.05(+1.08%)
Jan 15, 2010 4.329 4.358 4.358 4.358 379,843 +0.03(+0.58%)
Jan 14, 2010 4.297 4.333 4.293 4.333 231,831 +0.00(+0.00%)
Jan 13, 2010 4.246 4.337 4.246 4.333 347,854 +0.08(+1.87%)
Jan 12, 2010 4.246 4.290 4.224 4.253 264,037 -0.03(-0.59%)
Jan 11, 2010 4.243 4.315 4.232 4.279 184,742 +0.04(+0.94%)
Jan 08, 2010 4.217 4.243 4.206 4.239 222,900 +0.00(+0.00%)
Jan 07, 2010 4.257 4.261 4.221 4.239 280,070 -0.03(-0.76%)
Jan 06, 2010 4.239 4.271 4.239 4.271 172,352 +0.01(+0.34%)
Jan 05, 2010 4.290 4.293 4.228 4.257 367,749 -0.02(-0.42%)
Jan 04, 2010 4.221 4.279 4.217 4.275 245,928 +0.04(+0.94%)
Dec 31, 2009 4.203 4.235 4.235 4.235 483,437 +0.06(+1.47%)
Dec 30, 2009 3.971 4.235 3.971 4.174 254,271 +0.03(+0.61%)
Dec 29, 2009 4.210 4.217 4.138 4.148 317,408 -0.04(-1.04%)
Dec 28, 2009 4.268 4.282 4.156 4.192 320,165 -0.05(-1.19%)
Dec 24, 2009 4.239 4.268 4.239 4.243 119,503 -0.00(-0.09%)
Dec 23, 2009 4.174 4.333 4.174 4.246 438,757 +0.05(+1.21%)
Dec 22, 2009 4.116 4.217 4.109 4.195 693,970 +0.06(+1.40%)
Dec 21, 2009 4.069 4.174 4.036 4.138 390,112 -0.03(-0.61%)
Dec 18, 2009 4.134 4.185 4.134 4.163 399,965 +0.05(+1.14%)
Dec 17, 2009 4.087 4.138 4.076 4.116 414,090 -0.02(-0.44%)
Dec 16, 2009 4.109 4.152 4.109 4.134 199,424 +0.04(+0.88%)
Dec 15, 2009 4.130 4.163 4.094 4.098 350,332 -0.03(-0.79%)
Dec 14, 2009 4.119 4.130 4.112 4.130 222,605 +0.00(+0.09%)
Dec 11, 2009 4.087 4.127 4.058 4.127 228,740 +0.07(+1.79%)
Dec 10, 2009 4.087 4.090 4.036 4.054 230,787 -0.00(-0.09%)
Dec 09, 2009 4.004 4.065 4.004 4.058 279,921 +0.05(+1.26%)
Dec 08, 2009 3.989 4.069 3.982 4.007 372,968 -0.03(-0.72%)
Dec 07, 2009 4.043 4.080 4.033 4.036 253,528 -0.01(-0.18%)
Dec 04, 2009 4.069 4.090 4.000 4.043 223,254 -0.02(-0.39%)
Dec 03, 2009 4.083 4.083 4.029 4.059 222,549 +0.01(+0.12%)
Dec 02, 2009 4.062 4.072 4.022 4.054 264,034 +0.00(+0.00%)
Dec 01, 2009 3.971 4.072 3.953 4.054 665,450 +0.11(+2.85%)
Nov 30, 2009 3.917 3.946 3.895 3.942 251,859 +0.03(+0.83%)
Nov 27, 2009 3.891 3.922 3.855 3.909 111,066 -0.06(-1.46%)
Nov 25, 2009 3.935 3.978 3.935 3.967 281,816 +0.02(+0.55%)
Nov 24, 2009 3.938 3.964 3.899 3.946 409,457 -0.01(-0.37%)
Nov 23, 2009 3.953 3.986 3.931 3.960 313,809 +0.02(+0.46%)
Nov 20, 2009 3.891 3.942 3.866 3.942 473,382 -0.00(-0.09%)
Nov 19, 2009 3.837 3.946 3.823 3.946 621,316 +0.06(+1.49%)
Nov 18, 2009 3.862 3.888 3.859 3.888 165,606 +0.00(+0.00%)
Nov 17, 2009 3.862 3.891 3.844 3.888 161,799 -0.00(-0.09%)
Nov 16, 2009 3.935 4.033 3.881 3.891 167,620 +0.02(+0.56%)
Nov 13, 2009 3.866 3.891 3.855 3.870 135,080 -0.01(-0.19%)
Nov 12, 2009 3.902 3.902 3.847 3.877 181,173 -0.03(-0.83%)
Nov 11, 2009 3.891 3.935 3.884 3.909 240,845 +0.02(+0.47%)
Nov 10, 2009 3.844 3.906 3.805 3.891 307,065 -0.03(-0.65%)
Nov 09, 2009 3.815 3.917 3.801 3.917 201,996 +0.12(+3.15%)
Nov 06, 2009 3.707 3.797 3.700 3.797 188,775 +0.05(+1.45%)
Nov 05, 2009 3.689 3.743 3.685 3.743 203,712 +0.06(+1.57%)
Nov 04, 2009 3.689 3.725 3.678 3.685 85,609 +0.01(+0.39%)
Nov 03, 2009 3.616 3.678 3.609 3.671 103,179 +0.03(+0.71%)
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.