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 (%)
Oct 31, 2012 5.382 5.400 5.310 5.346 146,312 -0.02(-0.42%)
Oct 26, 2012 5.382 5.368 5.368 5.368 92,765 +0.01(+0.17%)
Oct 25, 2012 5.404 5.413 5.337 5.359 80,838 -0.01(-0.25%)
Oct 24, 2012 5.449 5.458 5.373 5.373 74,051 -0.05(-0.99%)
Oct 23, 2012 5.444 5.449 5.404 5.427 136,005 -0.08(-1.38%)
Oct 19, 2012 5.547 5.547 5.465 5.503 91,556 -0.04(-0.73%)
Oct 18, 2012 5.543 5.561 5.525 5.543 100,347 -0.00(-0.08%)
Oct 17, 2012 5.529 5.552 5.512 5.547 81,463 +0.02(+0.40%)
Oct 16, 2012 5.489 5.529 5.489 5.525 122,853 +0.04(+0.73%)
Oct 15, 2012 5.507 5.512 5.458 5.485 122,385 -0.00(-0.00%)
Oct 12, 2012 5.494 5.507 5.469 5.485 91,420 -0.01(-0.24%)
Oct 11, 2012 5.507 5.516 5.489 5.498 63,453 +0.01(+0.16%)
Oct 10, 2012 5.516 5.516 5.480 5.489 82,255 -0.04(-0.73%)
Oct 09, 2012 5.516 5.531 5.489 5.529 101,311 -0.00(-0.08%)
Oct 08, 2012 5.480 5.543 5.471 5.534 97,875 +0.04(+0.81%)
Oct 05, 2012 5.503 5.525 5.489 5.489 72,542 -0.01(-0.16%)
Oct 04, 2012 5.467 5.498 5.467 5.498 58,236 +0.02(+0.41%)
Oct 03, 2012 5.458 5.489 5.449 5.476 84,495 +0.02(+0.41%)
Oct 02, 2012 5.480 5.485 5.449 5.453 67,718 -0.00(-0.08%)
Oct 01, 2012 5.485 5.534 5.458 5.458 157,717 -0.00(-0.08%)
Sep 28, 2012 5.485 5.498 5.453 5.462 188,911 -0.01(-0.25%)
Sep 27, 2012 5.435 5.476 5.431 5.476 100,924 +0.07(+1.24%)
Sep 26, 2012 5.444 5.449 5.400 5.409 107,281 -0.04(-0.66%)
Sep 25, 2012 5.525 5.525 5.444 5.444 130,748 -0.04(-0.73%)
Sep 24, 2012 5.480 5.498 5.453 5.485 108,913 +0.01(+0.25%)
Sep 21, 2012 5.520 5.520 5.467 5.471 70,039 +0.00(+0.08%)
Sep 20, 2012 5.458 5.471 5.418 5.467 77,178 -0.00(-0.08%)
Sep 19, 2012 5.440 5.476 5.436 5.471 65,552 +0.03(+0.53%)
Sep 18, 2012 5.433 5.442 5.414 5.442 88,996 +0.00(+0.08%)
Sep 17, 2012 5.429 5.442 5.420 5.438 86,032 -0.00(-0.08%)
Sep 14, 2012 5.425 5.469 5.416 5.442 118,955 +0.03(+0.57%)
Sep 13, 2012 5.350 5.438 5.350 5.411 129,070 +0.06(+1.15%)
Sep 12, 2012 5.359 5.368 5.341 5.350 76,714 +0.01(+0.25%)
Sep 11, 2012 5.328 5.354 5.328 5.337 56,937 +0.01(+0.16%)
Sep 10, 2012 5.337 5.359 5.328 5.328 79,264 -0.03(-0.49%)
Sep 07, 2012 5.332 5.368 5.332 5.354 75,796 +0.02(+0.33%)
Sep 06, 2012 5.275 5.350 5.275 5.337 117,254 +0.07(+1.42%)
Sep 05, 2012 5.271 5.280 5.258 5.262 61,645 -0.00(-0.08%)
Sep 04, 2012 5.266 5.288 5.245 5.266 107,057 -0.01(-0.25%)
Aug 31, 2012 5.266 5.288 5.249 5.280 61,818 +0.03(+0.59%)
Aug 30, 2012 5.249 5.262 5.227 5.249 62,801 -0.03(-0.50%)
Aug 29, 2012 5.245 5.284 5.135 5.275 122,017 -0.00(-0.09%)
Aug 27, 2012 5.297 5.310 5.280 5.280 90,845 -0.01(-0.24%)
Aug 24, 2012 5.271 5.297 5.271 5.293 131,673 +0.01(+0.25%)
Aug 23, 2012 5.324 5.328 5.271 5.280 107,506 -0.05(-0.91%)
Aug 22, 2012 5.328 5.346 5.302 5.328 51,486 -0.01(-0.25%)
Aug 21, 2012 5.337 5.383 5.324 5.341 82,342 -0.01(-0.16%)
Aug 20, 2012 5.332 5.359 5.330 5.350 67,049 +0.00(+0.00%)
Aug 17, 2012 5.341 5.350 5.302 5.350 93,340 +0.00(+0.08%)
Aug 16, 2012 5.328 5.350 5.310 5.346 92,175 +0.03(+0.58%)
Aug 15, 2012 5.288 5.315 5.288 5.315 74,854 +0.03(+0.58%)
Aug 14, 2012 5.315 5.319 5.275 5.284 55,682 -0.02(-0.33%)
Aug 13, 2012 5.271 5.302 5.271 5.302 76,518 +0.02(+0.33%)
Aug 10, 2012 5.262 5.287 5.253 5.284 41,769 -0.00(-0.06%)
Aug 09, 2012 5.262 5.288 5.260 5.287 96,890 +0.03(+0.54%)
Aug 08, 2012 5.258 5.271 5.249 5.259 38,514 -0.00(-0.05%)
Aug 07, 2012 5.258 5.293 5.253 5.262 91,005 +0.02(+0.34%)
Aug 06, 2012 5.258 5.266 5.231 5.245 84,168 -0.01(-0.17%)
Aug 03, 2012 5.249 5.271 5.236 5.253 88,238 +0.05(+1.01%)
Aug 02, 2012 5.209 5.215 5.185 5.201 45,774 -0.05(-0.92%)
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.