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 (%)
Dec 29, 2006 6.632 6.664 6.603 6.664 235,365 +0.00(+0.05%)
Dec 28, 2006 6.690 6.695 6.595 6.661 267,962 -0.05(-0.70%)
Dec 27, 2006 6.740 6.740 6.661 6.708 205,253 -0.01(-0.16%)
Dec 26, 2006 6.700 6.726 6.661 6.719 204,148 +0.02(+0.32%)
Dec 22, 2006 6.679 6.697 6.603 6.697 226,248 +0.03(+0.43%)
Dec 21, 2006 6.671 6.686 6.599 6.668 325,698 +0.05(+0.77%)
Dec 20, 2006 6.653 6.679 6.577 6.617 332,052 -0.17(-2.51%)
Dec 19, 2006 6.748 6.787 6.657 6.787 344,207 +0.03(+0.43%)
Dec 18, 2006 6.733 6.758 6.668 6.758 286,471 +0.02(+0.32%)
Dec 15, 2006 6.816 6.816 6.653 6.737 222,933 -0.06(-0.85%)
Dec 14, 2006 6.776 6.805 6.744 6.795 178,181 -0.02(-0.32%)
Dec 13, 2006 6.813 6.874 6.755 6.816 194,480 -0.00(-0.05%)
Dec 12, 2006 6.805 6.820 6.769 6.820 115,196 +0.01(+0.16%)
Dec 11, 2006 6.813 6.824 6.740 6.809 186,192 +0.00(+0.00%)
Dec 08, 2006 6.852 6.856 6.751 6.809 178,457 -0.03(-0.48%)
Dec 07, 2006 6.795 6.842 6.769 6.842 155,805 +0.02(+0.32%)
Dec 06, 2006 6.831 6.834 6.755 6.820 156,357 +0.01(+0.21%)
Dec 05, 2006 6.780 6.805 6.726 6.805 177,352 +0.05(+0.80%)
Dec 04, 2006 6.729 6.762 6.700 6.751 170,446 +0.02(+0.32%)
Dec 01, 2006 6.693 6.729 6.664 6.729 194,756 +0.04(+0.54%)
Nov 30, 2006 6.657 6.693 6.635 6.693 192,270 +0.04(+0.65%)
Nov 29, 2006 6.527 6.650 6.527 6.650 248,901 +0.10(+1.55%)
Nov 28, 2006 6.440 6.548 6.440 6.548 208,568 +0.05(+0.84%)
Nov 27, 2006 6.603 6.606 6.458 6.494 254,978 -0.11(-1.64%)
Nov 24, 2006 6.577 6.603 6.559 6.603 88,952 +0.03(+0.44%)
Nov 22, 2006 6.541 6.574 6.501 6.574 248,625 +0.05(+0.78%)
Nov 21, 2006 6.556 6.606 6.501 6.523 277,355 -0.01(-0.22%)
Nov 20, 2006 6.559 6.567 6.519 6.538 193,098 +0.00(+0.00%)
Nov 17, 2006 6.501 6.538 6.472 6.538 220,723 +0.04(+0.56%)
Nov 16, 2006 6.530 6.541 6.494 6.501 141,440 +0.00(+0.06%)
Nov 15, 2006 6.545 6.552 6.494 6.498 141,163 -0.04(-0.61%)
Nov 14, 2006 6.538 6.546 6.487 6.538 125,417 +0.03(+0.50%)
Nov 13, 2006 6.519 6.552 6.487 6.505 168,236 -0.04(-0.55%)
Nov 10, 2006 6.574 6.574 6.516 6.541 147,517 -0.02(-0.28%)
Nov 09, 2006 6.585 6.588 6.516 6.559 163,816 -0.02(-0.28%)
Nov 08, 2006 6.548 6.581 6.523 6.577 111,052 +0.03(+0.50%)
Nov 07, 2006 6.563 6.563 6.505 6.545 133,981 +0.00(+0.00%)
Nov 06, 2006 6.425 6.545 6.425 6.545 185,640 +0.10(+1.52%)
Nov 03, 2006 6.494 6.519 6.411 6.447 115,748 -0.04(-0.67%)
Nov 02, 2006 6.541 6.561 6.396 6.490 177,352 -0.09(-1.43%)
Nov 01, 2006 6.603 6.618 6.574 6.585 103,593 -0.01(-0.11%)
Oct 31, 2006 6.574 6.599 6.552 6.592 152,490 +0.04(+0.55%)
Oct 30, 2006 6.617 6.617 6.556 6.556 114,920 -0.04(-0.66%)
Oct 27, 2006 6.643 6.643 6.574 6.599 141,163 -0.00(-0.05%)
Oct 26, 2006 6.585 6.603 6.552 6.603 137,296 +0.05(+0.77%)
Oct 25, 2006 6.556 6.585 6.516 6.552 211,055 +0.01(+0.22%)
Oct 24, 2006 6.563 6.581 6.509 6.538 152,766 -0.04(-0.66%)
Oct 23, 2006 6.577 6.592 6.552 6.581 127,903 -0.00(-0.05%)
Oct 20, 2006 6.599 6.599 6.552 6.585 148,070 -0.01(-0.11%)
Oct 19, 2006 6.599 6.624 6.556 6.592 109,947 -0.03(-0.44%)
Oct 18, 2006 6.624 6.664 6.592 6.621 92,543 -0.02(-0.27%)
Oct 17, 2006 6.682 6.682 6.595 6.639 109,395 -0.02(-0.27%)
Oct 16, 2006 6.657 6.690 6.632 6.657 88,676 -0.03(-0.38%)
Oct 13, 2006 6.711 6.711 6.653 6.682 81,217 -0.00(-0.05%)
Oct 12, 2006 6.719 6.719 6.664 6.686 68,510 -0.03(-0.38%)
Oct 11, 2006 6.715 6.729 6.664 6.711 103,317 +0.01(+0.22%)
Oct 10, 2006 6.726 6.726 6.657 6.697 82,598 +0.00(+0.05%)
Oct 09, 2006 6.661 6.693 6.624 6.693 109,947 +0.00(+0.05%)
Oct 06, 2006 6.719 6.719 6.628 6.690 158,015 -0.00(-0.05%)
Oct 05, 2006 6.690 6.737 6.668 6.693 119,616 +0.02(+0.27%)
Oct 04, 2006 6.610 6.675 6.599 6.675 157,462 +0.07(+0.99%)
Oct 03, 2006 6.574 6.632 6.574 6.610 138,125 +0.01(+0.22%)
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.