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 )

19.11 +0.03 (+0.18%)
Streaming Delayed Price Updated: 12:01 PM 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 (%)
Oct 31, 2008 3.410 3.558 3.410 3.533 95,908 +0.07(+2.09%)
Oct 30, 2008 3.406 3.475 3.381 3.461 304,176 +0.10(+3.02%)
Oct 29, 2008 3.305 3.475 3.305 3.359 234,442 -0.03(-0.75%)
Oct 28, 2008 3.153 3.385 3.084 3.385 241,426 +0.29(+9.48%)
Oct 27, 2008 3.081 3.222 3.081 3.091 291,916 -0.08(-2.62%)
Oct 24, 2008 2.972 3.204 2.972 3.175 308,209 -0.10(-2.99%)
Oct 23, 2008 3.229 3.294 3.106 3.272 376,321 +0.05(+1.46%)
Oct 22, 2008 3.294 3.330 3.171 3.225 311,770 -0.18(-5.41%)
Oct 21, 2008 3.457 3.506 3.406 3.410 335,696 -0.08(-2.38%)
Oct 20, 2008 3.348 3.500 3.348 3.493 383,990 +0.16(+4.78%)
Oct 17, 2008 3.157 3.439 3.157 3.334 392,369 +0.05(+1.54%)
Oct 16, 2008 3.135 3.316 3.041 3.283 313,588 +0.11(+3.54%)
Oct 15, 2008 3.309 3.309 3.135 3.171 237,395 -0.17(-5.09%)
Oct 14, 2008 3.913 3.913 3.258 3.341 409,460 +0.07(+2.10%)
Oct 13, 2008 5.430 5.430 2.965 3.272 458,536 +0.46(+16.49%)
Oct 10, 2008 2.896 2.950 2.472 2.809 679,160 -0.14(-4.79%)
Oct 09, 2008 3.211 3.338 2.929 2.950 499,711 -0.29(-8.94%)
Oct 08, 2008 3.229 3.276 3.008 3.240 448,713 -0.17(-4.89%)
Oct 07, 2008 3.602 3.616 3.406 3.406 224,886 -0.20(-5.43%)
Oct 06, 2008 3.757 3.812 3.500 3.602 463,677 -0.27(-7.01%)
Oct 03, 2008 3.949 4.080 3.873 3.873 233,859 -0.09(-2.19%)
Oct 02, 2008 4.007 4.069 3.935 3.960 259,793 -0.12(-2.84%)
Oct 01, 2008 3.949 4.080 3.949 4.076 172,769 +0.06(+1.44%)
Sep 30, 2008 4.018 4.018 3.881 4.018 257,531 +0.16(+4.13%)
Sep 29, 2008 4.069 4.069 3.815 3.859 370,324 -0.26(-6.33%)
Sep 26, 2008 4.011 4.119 4.011 4.119 0 -0.02(-0.44%)
Sep 25, 2008 4.101 4.199 4.065 4.138 168,728 +0.07(+1.69%)
Sep 24, 2008 4.036 4.072 4.000 4.069 178,653 +0.01(+0.18%)
Sep 23, 2008 4.062 4.120 4.051 4.062 244,387 -0.07(-1.58%)
Sep 22, 2008 4.290 4.290 4.109 4.127 256,462 -0.19(-4.36%)
Sep 19, 2008 4.257 4.344 4.243 4.315 0 +0.29(+7.10%)
Sep 18, 2008 3.989 4.029 3.819 4.029 444,823 -0.06(-1.42%)
Sep 17, 2008 4.264 4.326 4.087 4.087 481,838 -0.24(-5.44%)
Sep 16, 2008 4.253 4.344 4.221 4.322 597,435 -0.13(-3.01%)
Sep 15, 2008 4.478 4.550 4.456 4.456 166,747 -0.18(-3.98%)
Sep 12, 2008 4.615 4.652 4.586 4.641 195,366 -0.01(-0.31%)
Sep 11, 2008 4.605 4.659 4.565 4.655 154,995 +0.03(+0.63%)
Sep 10, 2008 4.652 4.677 4.626 4.626 147,081 -0.03(-0.62%)
Sep 09, 2008 4.749 4.767 4.633 4.655 132,102 -0.10(-2.13%)
Sep 08, 2008 4.793 4.814 4.717 4.757 184,457 +0.06(+1.31%)
Sep 05, 2008 4.648 4.720 4.637 4.695 0 -0.02(-0.38%)
Sep 04, 2008 4.811 4.811 4.706 4.713 132,796 -0.09(-1.96%)
Sep 03, 2008 4.822 4.829 4.782 4.807 95,775 -0.01(-0.15%)
Sep 02, 2008 4.872 4.894 4.793 4.814 197,933 +0.00(+0.08%)
Aug 29, 2008 4.822 4.822 4.786 4.811 141,774 -0.00(-0.08%)
Aug 28, 2008 4.786 4.825 4.767 4.814 163,120 +0.08(+1.76%)
Aug 27, 2008 4.688 4.746 4.688 4.731 153,998 +0.02(+0.46%)
Aug 26, 2008 4.710 4.738 4.691 4.710 126,392 -0.01(-0.15%)
Aug 25, 2008 4.760 4.771 4.699 4.717 95,010 -0.07(-1.36%)
Aug 22, 2008 4.771 4.782 4.746 4.782 81,363 +0.03(+0.69%)
Aug 21, 2008 4.720 4.753 4.713 4.749 110,618 +0.00(+0.08%)
Aug 20, 2008 4.753 4.760 4.710 4.746 95,400 -0.01(-0.23%)
Aug 19, 2008 4.731 4.757 4.717 4.757 84,256 -0.03(-0.68%)
Aug 18, 2008 4.836 4.836 4.767 4.789 233,619 -0.04(-0.90%)
Aug 15, 2008 4.822 4.880 4.818 4.833 0 +0.00(+0.00%)
Aug 14, 2008 4.771 4.833 4.767 4.833 66,244 +0.04(+0.91%)
Aug 13, 2008 4.818 4.818 4.760 4.789 91,988 -0.04(-0.90%)
Aug 12, 2008 4.836 4.869 4.814 4.833 71,697 -0.03(-0.52%)
Aug 11, 2008 4.858 4.883 4.833 4.858 98,173 +0.01(+0.22%)
Aug 08, 2008 4.753 4.847 4.735 4.847 84,173 +0.10(+2.21%)
Aug 07, 2008 4.796 4.800 4.731 4.742 85,935 -0.08(-1.65%)
Aug 06, 2008 4.782 4.822 4.782 4.822 80,709 +0.01(+0.15%)
Aug 05, 2008 4.728 4.814 4.728 4.814 97,259 +0.11(+2.31%)
Aug 04, 2008 4.728 4.760 4.681 4.706 99,483 -0.04(-0.84%)
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.