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 )

19.04 -0.04 (-0.21%)
Streaming Delayed Price Updated: 1:12 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 (%)
Nov 30, 2016 7.895 7.972 7.895 7.901 38,386 -0.02(-0.22%)
Nov 29, 2016 7.913 7.937 7.884 7.919 49,735 -0.01(-0.08%)
Nov 28, 2016 7.948 7.978 7.925 7.925 17,480 -0.05(-0.66%)
Nov 25, 2016 7.931 7.978 7.895 7.978 7,466 +0.06(+0.74%)
Nov 23, 2016 7.920 7.920 7.920 0 +0.00(+0.01%)
Nov 22, 2016 7.913 7.931 7.884 7.919 63,628 +0.02(+0.30%)
Nov 21, 2016 7.825 7.895 7.825 7.895 38,374 +0.08(+0.98%)
Nov 18, 2016 7.854 7.854 7.801 7.819 55,060 -0.02(-0.30%)
Nov 17, 2016 7.831 7.872 7.795 7.842 45,071 +0.04(+0.53%)
Nov 16, 2016 7.766 7.807 7.742 7.801 53,631 -0.01(-0.08%)
Nov 15, 2016 7.731 7.807 7.731 7.807 46,861 +0.06(+0.84%)
Nov 14, 2016 7.784 7.784 7.642 7.742 82,851 -0.02(-0.23%)
Nov 11, 2016 7.701 7.762 7.657 7.760 87,303 +0.01(+0.08%)
Nov 10, 2016 7.701 7.766 7.677 7.754 183,388 +0.05(+0.61%)
Nov 09, 2016 7.530 7.713 7.519 7.707 136,227 +0.11(+1.39%)
Nov 08, 2016 7.542 7.607 7.536 7.601 94,082 +0.06(+0.86%)
Nov 07, 2016 7.495 7.554 7.495 7.536 99,946 +0.11(+1.51%)
Nov 04, 2016 7.495 7.517 7.412 7.424 137,638 -0.09(-1.18%)
Nov 03, 2016 7.636 7.654 7.489 7.513 157,096 -0.11(-1.49%)
Nov 02, 2016 7.701 7.713 7.601 7.626 80,975 -0.10(-1.27%)
Nov 01, 2016 7.813 7.813 7.654 7.725 95,712 -0.05(-0.64%)
Oct 31, 2016 7.878 7.878 7.748 7.775 88,468 -0.06(-0.79%)
Oct 28, 2016 7.925 7.943 7.825 7.837 48,706 -0.09(-1.19%)
Oct 27, 2016 7.937 7.972 7.884 7.931 31,716 +0.00(+0.00%)
Oct 26, 2016 7.925 7.954 7.919 7.931 42,036 -0.01(-0.15%)
Oct 25, 2016 7.948 7.978 7.937 7.943 40,258 -0.05(-0.66%)
Oct 24, 2016 8.025 8.025 7.978 7.996 65,357 +0.03(+0.42%)
Oct 21, 2016 7.925 7.978 7.925 7.962 33,180 +0.02(+0.25%)
Oct 20, 2016 7.925 7.984 7.925 7.943 66,016 -0.07(-0.88%)
Oct 19, 2016 7.984 8.013 7.923 8.013 35,825 +0.06(+0.74%)
Oct 18, 2016 7.943 7.954 7.913 7.954 51,836 +0.08(+1.05%)
Oct 17, 2016 7.878 7.937 7.778 7.872 217,506 -0.04(-0.45%)
Oct 14, 2016 7.948 7.960 7.878 7.907 84,516 +0.01(+0.07%)
Oct 13, 2016 7.907 7.907 7.831 7.901 51,884 -0.03(-0.37%)
Oct 12, 2016 7.960 7.960 7.872 7.931 88,523 -0.02(-0.30%)
Oct 11, 2016 8.019 8.019 7.890 7.954 60,018 -0.04(-0.52%)
Oct 10, 2016 7.931 8.060 7.931 7.996 128,553 +0.08(+0.97%)
Oct 07, 2016 8.025 8.025 7.890 7.919 78,707 -0.09(-1.10%)
Oct 06, 2016 7.931 8.007 7.926 8.007 141,788 +0.06(+0.74%)
Oct 05, 2016 7.943 7.966 7.884 7.948 120,161 +0.02(+0.30%)
Oct 04, 2016 7.878 7.925 7.837 7.925 163,096 -0.01(-0.07%)
Oct 03, 2016 7.854 7.931 7.837 7.931 112,017 +0.06(+0.82%)
Sep 30, 2016 7.854 7.937 7.842 7.866 209,133 +0.01(+0.07%)
Sep 29, 2016 7.954 7.954 7.807 7.860 197,277 -0.08(-0.96%)
Sep 28, 2016 7.954 7.954 7.860 7.937 87,283 +0.01(+0.15%)
Sep 27, 2016 7.854 7.931 7.819 7.925 66,433 +0.09(+1.20%)
Sep 26, 2016 7.937 7.937 7.825 7.831 67,479 -0.11(-1.41%)
Sep 23, 2016 7.972 7.998 7.919 7.943 78,976 -0.07(-0.88%)
Sep 22, 2016 8.060 8.060 7.954 8.013 65,257 -0.01(-0.15%)
Sep 21, 2016 8.002 8.031 7.898 8.025 75,504 +0.08(+1.02%)
Sep 20, 2016 7.909 7.950 7.892 7.944 24,960 +0.02(+0.29%)
Sep 19, 2016 7.822 7.979 7.822 7.921 76,465 +0.08(+1.03%)
Sep 16, 2016 7.840 7.863 7.736 7.840 82,940 +0.02(+0.22%)
Sep 15, 2016 7.770 7.834 7.727 7.822 46,475 +0.08(+1.05%)
Sep 14, 2016 7.724 7.863 7.724 7.741 77,698 +0.01(+0.15%)
Sep 13, 2016 7.817 7.828 7.724 7.730 80,743 -0.15(-1.90%)
Sep 12, 2016 7.828 7.898 7.718 7.880 63,102 +0.02(+0.29%)
Sep 09, 2016 7.984 7.984 7.851 7.857 82,245 -0.17(-2.09%)
Sep 08, 2016 7.979 8.112 7.967 8.025 50,403 +0.02(+0.29%)
Sep 07, 2016 8.060 8.129 8.002 8.002 51,544 -0.06(-0.72%)
Sep 06, 2016 8.152 8.152 7.976 8.060 133,726 -0.06(-0.78%)
Sep 02, 2016 7.990 8.123 8.123 8.123 85,553 +0.17(+2.18%)
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.