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: 11:22 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 (%)
Nov 30, 2004 7.146 7.146 7.023 7.030 242,271 -0.11(-1.52%)
Nov 29, 2004 7.084 7.146 7.081 7.138 149,451 +0.03(+0.36%)
Nov 26, 2004 7.095 7.131 7.095 7.113 19,890 +0.02(+0.26%)
Nov 24, 2004 7.131 7.142 7.066 7.095 149,175 -0.03(-0.41%)
Nov 23, 2004 7.135 7.196 7.041 7.124 181,220 +0.06(+0.87%)
Nov 22, 2004 7.113 7.178 7.062 7.062 148,898 -0.07(-0.96%)
Nov 19, 2004 7.131 7.167 7.088 7.131 92,267 -0.02(-0.25%)
Nov 18, 2004 7.186 7.222 7.120 7.149 171,551 -0.07(-1.00%)
Nov 17, 2004 7.204 7.222 7.153 7.222 91,991 +0.00(+0.05%)
Nov 16, 2004 7.167 7.272 7.149 7.218 193,375 +0.03(+0.45%)
Nov 15, 2004 7.167 7.222 7.113 7.186 71,548 +0.00(+0.00%)
Nov 12, 2004 7.131 7.200 7.117 7.186 59,946 +0.02(+0.25%)
Nov 11, 2004 7.175 7.178 7.117 7.167 74,863 +0.00(+0.05%)
Nov 10, 2004 7.088 7.164 7.030 7.164 175,971 +0.07(+1.02%)
Nov 09, 2004 7.149 7.153 7.084 7.091 96,135 -0.08(-1.06%)
Nov 08, 2004 7.167 7.189 7.109 7.167 74,587 -0.04(-0.50%)
Nov 05, 2004 7.233 7.258 7.146 7.204 233,707 -0.03(-0.45%)
Nov 04, 2004 7.131 7.236 7.102 7.236 131,495 +0.07(+1.01%)
Nov 03, 2004 7.131 7.171 7.059 7.164 104,146 +0.02(+0.25%)
Nov 02, 2004 7.095 7.146 6.990 7.146 103,593 +0.07(+0.97%)
Nov 01, 2004 6.972 7.113 6.972 7.077 146,412 +0.09(+1.24%)
Oct 29, 2004 6.939 7.023 6.881 6.990 114,643 +0.08(+1.10%)
Oct 28, 2004 6.918 6.986 6.878 6.914 201,110 -0.02(-0.26%)
Oct 27, 2004 6.950 6.997 6.885 6.932 168,512 +0.00(+0.00%)
Oct 26, 2004 6.950 6.983 6.896 6.932 129,285 -0.05(-0.67%)
Oct 25, 2004 7.023 7.023 6.947 6.979 109,947 -0.06(-0.87%)
Oct 22, 2004 7.062 7.088 7.033 7.041 84,808 -0.02(-0.31%)
Oct 21, 2004 7.117 7.146 7.059 7.062 124,588 -0.06(-0.81%)
Oct 20, 2004 7.175 7.175 7.084 7.120 102,212 -0.04(-0.56%)
Oct 19, 2004 7.149 7.186 7.149 7.160 48,343 +0.00(+0.05%)
Oct 18, 2004 7.196 7.196 7.131 7.157 40,056 -0.05(-0.70%)
Oct 15, 2004 7.167 7.211 7.167 7.207 66,023 +0.06(+0.81%)
Oct 14, 2004 7.146 7.186 7.131 7.149 72,377 +0.00(+0.05%)
Oct 13, 2004 7.186 7.186 7.077 7.146 108,290 -0.04(-0.55%)
Oct 12, 2004 7.113 7.186 7.059 7.186 114,367 +0.07(+1.02%)
Oct 11, 2004 7.204 7.204 7.095 7.113 112,157 -0.05(-0.76%)
Oct 08, 2004 7.204 7.204 7.167 7.167 80,665 -0.02(-0.25%)
Oct 07, 2004 7.157 7.200 7.153 7.186 70,443 +0.04(+0.51%)
Oct 06, 2004 7.204 7.204 7.131 7.149 333,433 -0.05(-0.75%)
Oct 05, 2004 7.247 7.247 7.204 7.204 175,142 -0.05(-0.70%)
Oct 04, 2004 7.240 7.254 7.240 7.254 54,421 +0.01(+0.20%)
Oct 01, 2004 7.294 7.294 7.240 7.240 183,430 -0.01(-0.20%)
Sep 30, 2004 7.240 7.258 7.240 7.254 576,534 +0.01(+0.15%)
Sep 29, 2004 7.240 7.243 7.240 7.243 240,061 +0.00(+0.00%)
Sep 28, 2004 7.240 7.243 7.240 7.243 1,043,396 -0.00(-0.05%)
Sep 27, 2004 7.240 7.251 7.240 7.247 101,107 +0.01(+0.10%)
Sep 24, 2004 7.258 7.258 7.240 7.240 215,475 +0.00(+0.00%)
Sep 23, 2004 7.251 7.276 7.240 7.240 224,315 +0.00(+0.00%)
Sep 22, 2004 7.251 7.312 7.240 7.240 71,548 -0.01(-0.10%)
Sep 21, 2004 7.240 7.276 7.240 7.247 143,650 +0.01(+0.10%)
Sep 20, 2004 7.243 7.243 7.240 7.240 48,620 +0.00(+0.00%)
Sep 17, 2004 7.240 7.243 7.240 7.240 45,581 +0.00(+0.00%)
Sep 16, 2004 7.243 7.243 7.240 7.240 88,123 -0.00(-0.05%)
Sep 15, 2004 7.243 7.243 7.240 7.243 42,818 +0.00(+0.05%)
Sep 14, 2004 7.243 7.243 7.240 7.240 84,808 +0.00(+0.00%)
Sep 13, 2004 7.240 7.243 7.240 7.240 136,467 +0.00(+0.00%)
Sep 10, 2004 7.243 7.243 7.240 7.240 49,448 -0.00(-0.05%)
Sep 09, 2004 7.240 7.243 7.240 7.243 94,477 +0.00(+0.05%)
Sep 08, 2004 7.243 7.243 7.240 7.240 45,857 -0.00(-0.05%)
Sep 07, 2004 7.243 7.243 7.240 7.243 75,140 +0.00(+0.00%)
Sep 03, 2004 7.243 7.243 7.240 7.243 38,398 +0.00(+0.05%)
Sep 02, 2004 7.243 7.243 7.240 7.240 110,500 +0.00(+0.00%)
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.