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 )

19.11 +0.03 (+0.18%)
Streaming Delayed Price Updated: 12:01 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 (%)
Dec 30, 2005 6.150 6.197 6.100 6.197 468,520 +0.07(+1.06%)
Dec 29, 2005 6.147 6.150 6.100 6.132 272,382 -0.02(-0.35%)
Dec 28, 2005 6.183 6.205 6.128 6.154 483,713 -0.03(-0.47%)
Dec 27, 2005 6.215 6.226 6.121 6.183 327,908 -0.04(-0.70%)
Dec 23, 2005 6.154 6.226 6.121 6.226 379,015 +0.07(+1.18%)
Dec 22, 2005 6.208 6.215 6.121 6.154 436,475 -0.02(-0.29%)
Dec 21, 2005 6.147 6.205 6.063 6.172 505,261 +0.07(+1.19%)
Dec 20, 2005 6.215 6.215 6.034 6.100 445,591 -0.10(-1.63%)
Dec 19, 2005 6.277 6.328 6.157 6.201 434,265 -0.22(-3.44%)
Dec 16, 2005 6.349 6.425 6.349 6.422 198,347 +0.08(+1.26%)
Dec 15, 2005 6.317 6.346 6.262 6.342 216,303 +0.05(+0.75%)
Dec 14, 2005 6.313 6.357 6.284 6.295 346,693 -0.00(-0.06%)
Dec 13, 2005 6.255 6.335 6.244 6.299 342,550 +0.00(+0.00%)
Dec 12, 2005 6.328 6.360 6.273 6.299 314,648 -0.04(-0.57%)
Dec 09, 2005 6.425 6.433 6.299 6.335 369,346 -0.08(-1.19%)
Dec 08, 2005 6.411 6.443 6.371 6.411 243,100 -0.02(-0.28%)
Dec 07, 2005 6.462 6.519 6.425 6.429 287,023 -0.08(-1.28%)
Dec 06, 2005 6.516 6.527 6.443 6.512 222,657 +0.01(+0.22%)
Dec 05, 2005 6.570 6.570 6.498 6.498 109,395 -0.07(-1.10%)
Dec 02, 2005 6.516 6.570 6.476 6.570 130,942 +0.03(+0.39%)
Dec 01, 2005 6.483 6.599 6.476 6.545 159,120 +0.10(+1.52%)
Nov 30, 2005 6.440 6.534 6.411 6.447 300,560 -0.01(-0.17%)
Nov 29, 2005 6.552 6.588 6.429 6.458 245,033 -0.06(-0.89%)
Nov 28, 2005 6.585 6.603 6.469 6.516 303,322 -0.04(-0.55%)
Nov 25, 2005 6.462 6.552 6.462 6.552 83,703 +0.09(+1.41%)
Nov 23, 2005 6.404 6.465 6.338 6.461 232,326 +0.11(+1.76%)
Nov 22, 2005 6.299 6.349 6.288 6.349 253,321 +0.00(+0.06%)
Nov 21, 2005 6.378 6.389 6.302 6.346 229,840 -0.03(-0.51%)
Nov 18, 2005 6.360 6.393 6.357 6.378 160,225 +0.02(+0.28%)
Nov 17, 2005 6.338 6.400 6.335 6.360 302,493 +0.03(+0.40%)
Nov 16, 2005 6.375 6.400 6.313 6.335 177,352 -0.06(-0.96%)
Nov 15, 2005 6.371 6.411 6.342 6.396 215,475 +0.01(+0.17%)
Nov 14, 2005 6.364 6.407 6.324 6.386 238,680 -0.01(-0.23%)
Nov 11, 2005 6.407 6.425 6.375 6.400 154,147 -0.02(-0.28%)
Nov 10, 2005 6.371 6.469 6.371 6.418 154,976 +0.00(+0.05%)
Nov 09, 2005 6.443 6.480 6.411 6.414 207,187 -0.07(-1.01%)
Nov 08, 2005 6.429 6.498 6.422 6.480 106,356 +0.01(+0.22%)
Nov 07, 2005 6.443 6.512 6.440 6.465 156,081 -0.01(-0.22%)
Nov 04, 2005 6.480 6.487 6.429 6.480 164,092 +0.04(+0.56%)
Nov 03, 2005 6.393 6.462 6.357 6.443 160,501 +0.09(+1.42%)
Nov 02, 2005 6.328 6.364 6.313 6.353 132,323 +0.03(+0.40%)
Nov 01, 2005 6.425 6.425 6.299 6.328 236,193 -0.08(-1.24%)
Oct 31, 2005 6.411 6.425 6.364 6.407 270,448 +0.03(+0.45%)
Oct 28, 2005 6.407 6.407 6.335 6.378 206,082 +0.03(+0.40%)
Oct 27, 2005 6.462 6.462 6.335 6.353 118,787 -0.05(-0.85%)
Oct 26, 2005 6.516 6.523 6.393 6.407 193,651 -0.07(-1.12%)
Oct 25, 2005 6.451 6.480 6.404 6.480 243,100 +0.03(+0.39%)
Oct 24, 2005 6.396 6.480 6.396 6.454 135,915 +0.01(+0.17%)
Oct 21, 2005 6.480 6.480 6.389 6.443 211,883 +0.01(+0.23%)
Oct 20, 2005 6.527 6.527 6.404 6.429 182,325 -0.06(-0.95%)
Oct 19, 2005 6.498 6.505 6.443 6.490 132,047 -0.04(-0.66%)
Oct 18, 2005 6.624 6.628 6.480 6.534 189,231 -0.10(-1.47%)
Oct 17, 2005 6.588 6.661 6.588 6.632 88,123 +0.01(+0.16%)
Oct 14, 2005 6.628 6.671 6.606 6.621 188,126 +0.00(+0.00%)
Oct 13, 2005 6.697 6.697 6.610 6.621 135,915 -0.06(-0.87%)
Oct 12, 2005 6.733 6.748 6.624 6.679 171,827 -0.07(-1.07%)
Oct 11, 2005 6.704 6.751 6.686 6.751 170,446 +0.04(+0.54%)
Oct 10, 2005 6.733 6.769 6.697 6.715 118,235 -0.05(-0.80%)
Oct 07, 2005 6.780 6.780 6.737 6.769 123,760 -0.01(-0.21%)
Oct 06, 2005 6.787 6.813 6.748 6.784 69,062 -0.01(-0.16%)
Oct 05, 2005 6.773 6.831 6.773 6.795 113,815 +0.00(+0.05%)
Oct 04, 2005 6.816 6.816 6.755 6.791 125,970 -0.01(-0.11%)
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.