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 )

19.16 +0.14 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2012 5.324 5.341 5.315 5.337 54,850 -0.01(-0.17%)
Nov 29, 2012 5.337 5.359 5.321 5.346 86,265 +0.01(+0.25%)
Nov 28, 2012 5.265 5.333 5.239 5.333 81,881 +0.04(+0.70%)
Nov 27, 2012 5.301 5.310 5.283 5.295 99,236 +0.01(+0.14%)
Nov 26, 2012 5.288 5.315 5.279 5.288 116,314 -0.04(-0.75%)
Nov 23, 2012 5.243 5.328 5.243 5.328 42,017 +0.09(+1.71%)
Nov 21, 2012 5.203 5.243 5.203 5.239 56,917 +0.03(+0.51%)
Nov 20, 2012 5.163 5.225 5.158 5.212 108,267 +0.04(+0.78%)
Nov 19, 2012 5.131 5.172 5.113 5.172 187,746 +0.10(+2.03%)
Nov 16, 2012 4.934 5.078 4.921 5.069 155,088 +0.15(+3.09%)
Nov 15, 2012 5.033 5.037 4.876 4.917 242,670 -0.13(-2.66%)
Nov 14, 2012 5.225 5.234 5.037 5.051 267,943 -0.17(-3.17%)
Nov 13, 2012 5.194 5.243 5.172 5.216 141,947 -0.04(-0.77%)
Nov 12, 2012 5.234 5.274 5.230 5.257 160,301 +0.02(+0.43%)
Nov 09, 2012 5.239 5.274 5.230 5.234 154,657 -0.06(-1.18%)
Nov 08, 2012 5.337 5.359 5.297 5.297 127,591 -0.04(-0.84%)
Nov 07, 2012 5.395 5.404 5.333 5.342 160,055 -0.10(-1.81%)
Nov 06, 2012 5.400 5.467 5.400 5.440 99,375 +0.04(+0.83%)
Nov 05, 2012 5.386 5.400 5.368 5.395 108,687 -0.03(-0.50%)
Nov 02, 2012 5.449 5.449 5.410 5.422 64,815 -0.01(-0.25%)
Nov 01, 2012 5.355 5.440 5.355 5.435 142,392 +0.09(+1.67%)
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%)
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.