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 )

19.09 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:31 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, 2018 10.27 10.36 10.26 10.33 63,715 +0.09(+0.83%)
Jan 30, 2018 10.35 10.40 10.20 10.25 97,662 -0.19(-1.80%)
Jan 29, 2018 10.44 10.47 10.42 10.43 36,106 -0.09(-0.83%)
Jan 26, 2018 10.50 10.54 10.45 10.52 103,271 +0.03(+0.28%)
Jan 25, 2018 10.53 10.53 10.47 10.49 33,926 -0.02(-0.18%)
Jan 24, 2018 10.56 10.56 10.49 10.51 123,343 -0.01(-0.12%)
Jan 23, 2018 10.51 10.58 10.47 10.52 144,760 -0.02(-0.18%)
Jan 22, 2018 10.54 10.54 10.48 10.54 40,282 +0.03(+0.25%)
Jan 19, 2018 10.50 10.54 10.45 10.52 72,145 -0.01(-0.06%)
Jan 18, 2018 10.50 10.53 10.47 10.52 57,426 +0.00(+0.00%)
Jan 17, 2018 10.51 10.52 10.47 10.52 60,724 +0.07(+0.68%)
Jan 16, 2018 10.55 10.57 10.43 10.45 115,376 +0.00(+0.00%)
Jan 12, 2018 10.45 10.45 10.45 0 -0.04(-0.37%)
Jan 11, 2018 10.59 10.59 10.42 10.49 192,681 -0.07(-0.67%)
Jan 10, 2018 10.56 99,296 -0.04(-0.37%)
Jan 09, 2018 10.54 10.63 10.51 10.60 84,282 +0.08(+0.74%)
Jan 08, 2018 10.43 10.54 10.43 10.52 78,152 +0.10(+0.99%)
Jan 05, 2018 10.47 10.53 10.39 10.42 91,281 -0.05(-0.43%)
Jan 04, 2018 10.56 10.68 10.47 10.47 98,501 -0.11(-1.04%)
Jan 03, 2018 10.66 10.70 10.58 10.58 146,869 -0.17(-1.62%)
Jan 02, 2018 10.49 10.75 10.49 10.75 90,575 +0.31(+2.97%)
Dec 29, 2017 10.44 10.44 10.44 0 +0.01(+0.12%)
Dec 28, 2017 10.42 10.49 10.38 10.43 77,833 +0.04(+0.37%)
Dec 27, 2017 10.39 10.43 10.35 10.39 81,511 -0.02(-0.19%)
Dec 26, 2017 10.49 10.50 10.36 10.41 62,941 -0.15(-1.40%)
Dec 22, 2017 10.38 10.57 10.30 10.56 67,442 +0.18(+1.71%)
Dec 21, 2017 10.27 10.43 10.27 10.38 101,828 +0.10(+0.99%)
Dec 20, 2017 10.26 10.31 10.26 10.28 80,463 -0.01(-0.06%)
Dec 19, 2017 10.25 10.30 10.22 10.28 83,136 +0.04(+0.43%)
Dec 18, 2017 10.29 10.37 10.23 10.24 68,295 -0.01(-0.06%)
Dec 15, 2017 10.08 10.27 10.08 10.25 70,621 +0.22(+2.21%)
Dec 14, 2017 10.11 10.20 10.02 10.02 163,902 -0.12(-1.19%)
Dec 13, 2017 10.21 10.21 10.02 10.14 156,513 -0.04(-0.44%)
Dec 12, 2017 10.17 10.25 10.08 10.19 146,729 +0.07(+0.69%)
Dec 11, 2017 10.04 10.13 9.986 10.12 134,020 +0.14(+1.40%)
Dec 08, 2017 9.961 9.986 9.948 9.980 52,662 +0.03(+0.32%)
Dec 07, 2017 9.974 9.980 9.866 9.948 165,209 -0.03(-0.25%)
Dec 06, 2017 10.02 10.02 9.929 9.974 98,225 -0.04(-0.44%)
Dec 05, 2017 9.999 10.03 9.974 10.02 61,902 +0.06(+0.64%)
Dec 04, 2017 10.02 10.06 9.955 9.955 68,813 -0.01(-0.09%)
Dec 01, 2017 9.948 9.980 9.885 9.963 68,669 -0.00(-0.04%)
Nov 30, 2017 9.929 10.02 9.929 9.967 146,418 +0.07(+0.70%)
Nov 29, 2017 9.955 9.999 9.898 9.898 55,171 -0.09(-0.89%)
Nov 28, 2017 9.936 9.986 9.917 9.986 146,069 +0.10(+0.96%)
Nov 27, 2017 9.933 9.961 9.891 9.891 93,036 -0.06(-0.57%)
Nov 24, 2017 9.923 9.948 9.910 9.948 23,219 +0.04(+0.45%)
Nov 22, 2017 9.936 9.961 9.853 9.904 112,533 +0.00(+0.00%)
Nov 21, 2017 9.783 9.929 9.783 9.904 92,855 +0.13(+1.30%)
Nov 20, 2017 9.777 9.783 9.714 9.777 112,960 +0.04(+0.39%)
Nov 17, 2017 9.676 9.739 9.663 9.739 87,489 +0.03(+0.33%)
Nov 16, 2017 9.669 9.714 9.638 9.707 73,446 +0.06(+0.59%)
Nov 15, 2017 9.612 9.650 9.569 9.650 66,150 -0.01(-0.13%)
Nov 14, 2017 9.720 9.723 9.638 9.663 75,910 -0.10(-0.97%)
Nov 13, 2017 9.714 9.758 9.682 9.758 60,575 -0.01(-0.06%)
Nov 10, 2017 9.764 9.771 9.745 9.764 79,154 +0.00(+0.00%)
Nov 09, 2017 9.834 9.834 9.688 9.764 132,879 -0.06(-0.64%)
Nov 08, 2017 9.910 9.917 9.828 9.828 124,374 -0.09(-0.89%)
Nov 07, 2017 9.942 9.942 9.898 9.917 70,828 -0.02(-0.19%)
Nov 06, 2017 9.942 9.942 9.879 9.936 57,893 +0.04(+0.38%)
Nov 03, 2017 9.872 9.898 9.834 9.898 52,079 +0.03(+0.26%)
Nov 02, 2017 9.879 9.879 9.819 9.872 63,191 +0.01(+0.06%)
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.