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 (%)
Oct 31, 2011 4.597 4.613 4.560 4.564 92,153 -0.10(-2.22%)
Oct 28, 2011 4.655 4.667 4.634 4.667 103,461 +0.00(+0.09%)
Oct 27, 2011 4.601 4.679 4.572 4.663 220,825 +0.15(+3.40%)
Oct 26, 2011 4.526 4.535 4.452 4.510 137,941 +0.03(+0.74%)
Oct 25, 2011 4.526 4.535 4.468 4.477 103,736 -0.07(-1.55%)
Oct 24, 2011 4.489 4.560 4.485 4.547 129,586 +0.09(+2.04%)
Oct 21, 2011 4.468 4.526 4.456 4.456 189,450 +0.02(+0.37%)
Oct 20, 2011 4.423 4.452 4.386 4.439 103,983 +0.02(+0.37%)
Oct 19, 2011 4.456 4.486 4.398 4.423 210,011 -0.05(-1.11%)
Oct 18, 2011 4.406 4.489 4.373 4.473 120,777 +0.08(+1.79%)
Oct 17, 2011 4.448 4.448 4.381 4.394 103,816 -0.06(-1.39%)
Oct 14, 2011 4.439 4.465 4.423 4.456 68,310 +0.06(+1.41%)
Oct 13, 2011 4.361 4.410 4.357 4.394 121,164 -0.01(-0.28%)
Oct 12, 2011 4.377 4.427 4.377 4.406 172,766 +0.05(+1.24%)
Oct 11, 2011 4.311 4.381 4.294 4.352 183,053 +0.00(+0.00%)
Oct 10, 2011 4.270 4.361 4.270 4.352 115,658 +0.13(+3.04%)
Oct 07, 2011 4.257 4.286 4.207 4.224 120,867 -0.01(-0.29%)
Oct 06, 2011 4.195 4.249 4.183 4.236 240,623 +0.05(+1.19%)
Oct 05, 2011 4.121 4.203 4.079 4.187 172,573 +0.07(+1.71%)
Oct 04, 2011 4.067 4.129 3.930 4.116 268,467 -0.00(-0.10%)
Oct 03, 2011 4.195 4.241 4.100 4.121 221,892 -0.10(-2.45%)
Sep 30, 2011 4.332 4.357 4.220 4.224 345,905 -0.12(-2.67%)
Sep 29, 2011 4.340 4.386 4.253 4.340 166,710 +0.04(+0.87%)
Sep 28, 2011 4.361 4.402 4.294 4.303 166,648 -0.07(-1.52%)
Sep 27, 2011 4.386 4.452 4.348 4.369 121,842 +0.07(+1.64%)
Sep 26, 2011 4.257 4.303 4.228 4.299 149,872 +0.06(+1.47%)
Sep 23, 2011 4.232 4.257 4.207 4.236 134,862 -0.01(-0.29%)
Sep 22, 2011 4.249 4.311 4.145 4.249 258,523 -0.17(-3.93%)
Sep 21, 2011 4.551 4.560 4.415 4.423 190,614 -0.08(-1.88%)
Sep 20, 2011 4.569 4.585 4.508 4.508 123,641 -0.03(-0.71%)
Sep 19, 2011 4.471 4.548 4.443 4.540 90,376 -0.00(-0.09%)
Sep 16, 2011 4.532 4.565 4.504 4.544 123,358 +0.04(+0.81%)
Sep 15, 2011 4.508 4.532 4.475 4.508 78,084 +0.02(+0.54%)
Sep 14, 2011 4.455 4.516 4.447 4.483 184,333 +0.04(+0.82%)
Sep 13, 2011 4.443 4.483 4.414 4.447 167,941 -0.02(-0.36%)
Sep 12, 2011 4.605 4.618 4.378 4.463 445,620 -0.18(-3.85%)
Sep 09, 2011 4.613 4.642 4.540 4.642 114,583 -0.03(-0.69%)
Sep 08, 2011 4.658 4.747 4.658 4.674 166,627 -0.04(-0.78%)
Sep 07, 2011 4.577 4.711 4.575 4.711 158,370 +0.17(+3.85%)
Sep 06, 2011 4.427 4.536 4.423 4.536 131,696 -0.01(-0.18%)
Sep 02, 2011 4.508 4.573 4.487 4.544 92,155 -0.05(-1.06%)
Sep 01, 2011 4.638 4.686 4.589 4.593 93,513 -0.06(-1.22%)
Aug 31, 2011 4.601 4.666 4.597 4.650 214,451 +0.06(+1.24%)
Aug 30, 2011 4.544 4.601 4.536 4.593 116,070 +0.03(+0.62%)
Aug 29, 2011 4.544 4.597 4.544 4.565 229,057 +0.06(+1.26%)
Aug 26, 2011 4.402 4.560 4.374 4.508 115,022 +0.06(+1.46%)
Aug 25, 2011 4.504 4.516 4.414 4.443 181,647 -0.03(-0.73%)
Aug 24, 2011 4.406 4.479 4.390 4.475 101,614 +0.07(+1.57%)
Aug 23, 2011 4.313 4.406 4.293 4.406 142,764 +0.13(+3.04%)
Aug 22, 2011 4.362 4.362 4.260 4.276 178,864 -0.01(-0.28%)
Aug 19, 2011 4.301 4.386 4.264 4.289 110,408 -0.06(-1.40%)
Aug 18, 2011 4.362 4.463 4.305 4.349 206,113 -0.13(-2.99%)
Aug 17, 2011 4.524 4.569 4.467 4.483 106,990 -0.02(-0.54%)
Aug 16, 2011 4.483 4.542 4.451 4.508 196,977 +0.01(+0.18%)
Aug 15, 2011 4.439 4.504 4.439 4.500 114,436 +0.11(+2.59%)
Aug 12, 2011 4.398 4.435 4.380 4.386 134,054 +0.01(+0.28%)
Aug 11, 2011 4.228 4.405 4.224 4.374 178,615 +0.16(+3.75%)
Aug 10, 2011 4.293 4.329 4.199 4.216 146,801 -0.10(-2.35%)
Aug 09, 2011 4.394 4.329 4.028 4.317 376,090 +0.25(+6.19%)
Aug 08, 2011 4.394 4.394 4.021 4.065 495,966 -0.40(-8.91%)
Aug 05, 2011 4.516 4.569 4.370 4.463 320,823 -0.03(-0.72%)
Aug 04, 2011 4.670 4.674 4.496 4.496 187,076 -0.22(-4.73%)
Aug 03, 2011 4.666 4.719 4.601 4.719 204,149 +0.04(+0.78%)
Aug 02, 2011 4.727 4.755 4.677 4.682 167,610 -0.08(-1.70%)
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.