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 )

19.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2013 5.725 5.739 5.694 5.707 92,646 -0.03(-0.56%)
Jan 30, 2013 5.721 5.753 5.716 5.739 139,904 +0.00(+0.08%)
Jan 29, 2013 5.703 5.740 5.698 5.734 104,181 +0.03(+0.56%)
Jan 28, 2013 5.744 5.744 5.703 5.703 85,023 -0.03(-0.56%)
Jan 25, 2013 5.734 5.762 5.726 5.734 97,097 +0.00(+0.05%)
Jan 24, 2013 5.762 5.780 5.725 5.732 123,868 -0.01(-0.13%)
Jan 23, 2013 5.693 5.753 5.689 5.739 146,382 +0.05(+0.88%)
Jan 22, 2013 5.675 5.693 5.667 5.689 82,704 +0.02(+0.40%)
Jan 18, 2013 5.657 5.683 5.657 5.666 70,491 +0.01(+0.16%)
Jan 17, 2013 5.643 5.684 5.643 5.657 152,285 +0.03(+0.57%)
Jan 16, 2013 5.593 5.630 5.584 5.625 91,786 +0.02(+0.41%)
Jan 15, 2013 5.593 5.607 5.584 5.602 125,954 -0.03(-0.49%)
Jan 14, 2013 5.643 5.650 5.621 5.630 85,896 -0.00(-0.08%)
Jan 11, 2013 5.621 5.639 5.607 5.634 122,027 -0.00(-0.00%)
Jan 10, 2013 5.666 5.680 5.616 5.634 192,109 -0.03(-0.56%)
Jan 09, 2013 5.657 5.666 5.625 5.666 185,161 +0.03(+0.49%)
Jan 08, 2013 5.584 5.643 5.584 5.639 115,970 +0.03(+0.49%)
Jan 07, 2013 5.525 5.625 5.525 5.611 116,744 +0.07(+1.32%)
Jan 04, 2013 5.507 5.552 5.507 5.538 118,848 +0.05(+0.83%)
Jan 03, 2013 5.511 5.519 5.484 5.493 153,924 -0.03(-0.50%)
Jan 02, 2013 5.490 5.552 5.485 5.520 137,708 +0.12(+2.28%)
Dec 31, 2012 5.361 5.397 5.315 5.397 317,719 +0.11(+2.07%)
Dec 28, 2012 5.297 5.324 5.270 5.288 128,797 -0.05(-0.94%)
Dec 27, 2012 5.374 5.397 5.288 5.338 155,982 -0.05(-0.85%)
Dec 26, 2012 5.406 5.415 5.361 5.383 49,885 -0.04(-0.67%)
Dec 24, 2012 5.383 5.438 5.374 5.420 46,492 +0.01(+0.25%)
Dec 21, 2012 5.342 5.406 5.292 5.406 148,519 -0.01(-0.13%)
Dec 20, 2012 5.375 5.440 5.359 5.413 132,431 +0.04(+0.67%)
Dec 19, 2012 5.359 5.395 5.357 5.377 157,855 +0.01(+0.17%)
Dec 18, 2012 5.301 5.368 5.297 5.368 168,243 +0.06(+1.18%)
Dec 17, 2012 5.257 5.306 5.257 5.306 178,045 +0.03(+0.51%)
Dec 14, 2012 5.261 5.288 5.248 5.279 81,729 +0.02(+0.43%)
Dec 13, 2012 5.297 5.301 5.225 5.256 111,499 -0.04(-0.76%)
Dec 12, 2012 5.301 5.333 5.279 5.297 137,396 -0.01(-0.25%)
Dec 11, 2012 5.243 5.310 5.243 5.310 108,607 +0.08(+1.45%)
Dec 10, 2012 5.288 5.288 5.225 5.234 133,848 -0.05(-1.02%)
Dec 07, 2012 5.279 5.288 5.257 5.288 74,675 +0.03(+0.57%)
Dec 06, 2012 5.243 5.265 5.243 5.258 65,164 +0.00(+0.03%)
Dec 05, 2012 5.283 5.292 5.252 5.257 91,276 -0.03(-0.51%)
Dec 04, 2012 5.297 5.301 5.270 5.283 61,933 -0.05(-1.01%)
Nov 30, 2012 5.324 5.341 5.315 5.337 54,850 -0.01(-0.17%)
Nov 29, 2012 5.337 5.359 5.321 5.346 86,265 +0.01(+0.25%)
Nov 28, 2012 5.265 5.333 5.239 5.333 81,881 +0.04(+0.70%)
Nov 27, 2012 5.301 5.310 5.283 5.295 99,236 +0.01(+0.14%)
Nov 26, 2012 5.288 5.315 5.279 5.288 116,314 -0.04(-0.75%)
Nov 23, 2012 5.243 5.328 5.243 5.328 42,017 +0.09(+1.71%)
Nov 21, 2012 5.203 5.243 5.203 5.239 56,917 +0.03(+0.51%)
Nov 20, 2012 5.163 5.225 5.158 5.212 108,267 +0.04(+0.78%)
Nov 19, 2012 5.131 5.172 5.113 5.172 187,746 +0.10(+2.03%)
Nov 16, 2012 4.934 5.078 4.921 5.069 155,088 +0.15(+3.09%)
Nov 15, 2012 5.033 5.037 4.876 4.917 242,670 -0.13(-2.66%)
Nov 14, 2012 5.225 5.234 5.037 5.051 267,943 -0.17(-3.17%)
Nov 13, 2012 5.194 5.243 5.172 5.216 141,947 -0.04(-0.77%)
Nov 12, 2012 5.234 5.274 5.230 5.257 160,301 +0.02(+0.43%)
Nov 09, 2012 5.239 5.274 5.230 5.234 154,657 -0.06(-1.18%)
Nov 08, 2012 5.337 5.359 5.297 5.297 127,591 -0.04(-0.84%)
Nov 07, 2012 5.395 5.404 5.333 5.342 160,055 -0.10(-1.81%)
Nov 06, 2012 5.400 5.467 5.400 5.440 99,375 +0.04(+0.83%)
Nov 05, 2012 5.386 5.400 5.368 5.395 108,687 -0.03(-0.50%)
Nov 02, 2012 5.449 5.449 5.410 5.422 64,815 -0.01(-0.25%)
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.