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 31, 2007 5.828 5.962 5.806 5.843 466,586 +0.04(+0.69%)
Dec 28, 2007 5.944 5.944 5.799 5.803 316,079 -0.03(-0.50%)
Dec 27, 2007 5.832 5.890 5.832 5.832 263,818 -0.04(-0.74%)
Dec 26, 2007 5.897 5.969 5.828 5.875 364,650 +0.05(+0.81%)
Dec 24, 2007 5.745 5.846 5.738 5.828 640,347 +0.16(+2.74%)
Dec 21, 2007 5.647 5.716 5.640 5.672 251,940 +0.06(+1.10%)
Dec 20, 2007 5.600 5.636 5.557 5.611 346,141 +0.01(+0.19%)
Dec 19, 2007 5.662 5.662 5.589 5.600 418,795 -0.14(-2.52%)
Dec 18, 2007 5.759 5.765 5.694 5.745 266,028 +0.04(+0.70%)
Dec 17, 2007 5.756 5.775 5.705 5.705 194,203 -0.08(-1.38%)
Dec 14, 2007 5.777 5.839 5.777 5.785 174,866 -0.06(-1.05%)
Dec 13, 2007 5.824 5.890 5.774 5.846 262,990 +0.00(+0.00%)
Dec 12, 2007 5.940 5.955 5.785 5.846 244,481 +0.05(+0.94%)
Dec 11, 2007 5.911 5.987 5.792 5.792 191,996 -0.18(-3.03%)
Dec 10, 2007 5.973 6.009 5.951 5.973 167,131 +0.00(+0.00%)
Dec 07, 2007 5.911 5.973 5.904 5.973 190,612 +0.05(+0.92%)
Dec 06, 2007 5.828 5.940 5.817 5.919 229,011 +0.08(+1.36%)
Dec 05, 2007 5.806 5.864 5.806 5.839 186,468 +0.09(+1.51%)
Dec 04, 2007 5.788 5.796 5.752 5.752 256,636 -0.05(-0.94%)
Dec 03, 2007 5.810 5.825 5.785 5.806 167,960 -0.02(-0.31%)
Nov 30, 2007 5.857 5.882 5.814 5.824 201,662 +0.03(+0.44%)
Nov 29, 2007 5.774 5.850 5.774 5.799 195,308 +0.00(+0.06%)
Nov 28, 2007 5.654 5.824 5.654 5.795 261,885 +0.18(+3.29%)
Nov 27, 2007 5.596 5.643 5.538 5.611 182,048 +0.02(+0.32%)
Nov 26, 2007 5.665 5.685 5.557 5.593 141,166 -0.06(-1.03%)
Nov 23, 2007 5.694 5.694 5.629 5.651 85,085 +0.07(+1.17%)
Nov 21, 2007 5.662 5.662 5.557 5.586 169,065 -0.05(-0.96%)
Nov 20, 2007 5.691 5.719 5.586 5.640 260,503 -0.01(-0.26%)
Nov 19, 2007 5.723 5.745 5.654 5.654 240,061 -0.10(-1.82%)
Nov 16, 2007 5.774 5.792 5.719 5.759 152,213 +0.00(+0.06%)
Nov 15, 2007 5.792 5.821 5.741 5.756 144,478 -0.05(-0.93%)
Nov 14, 2007 5.806 5.882 5.806 5.810 129,185 +0.02(+0.31%)
Nov 13, 2007 5.748 5.846 5.740 5.792 112,986 +0.08(+1.33%)
Nov 12, 2007 5.756 5.774 5.705 5.716 193,098 -0.05(-0.82%)
Nov 09, 2007 5.774 5.864 5.756 5.763 158,567 -0.07(-1.12%)
Nov 08, 2007 5.846 5.882 5.756 5.828 144,755 -0.02(-0.31%)
Nov 07, 2007 5.835 5.966 5.835 5.846 129,287 -0.13(-2.12%)
Nov 06, 2007 5.701 6.027 5.701 5.973 144,202 -0.00(-0.06%)
Nov 05, 2007 5.929 6.002 5.929 5.976 194,203 -0.01(-0.24%)
Nov 02, 2007 6.081 6.103 5.976 5.991 131,771 -0.08(-1.31%)
Nov 01, 2007 6.183 6.186 6.071 6.071 147,517 -0.12(-1.87%)
Oct 31, 2007 6.139 6.201 6.139 6.186 101,936 +0.06(+1.00%)
Oct 30, 2007 6.208 6.208 6.125 6.125 133,428 -0.07(-1.17%)
Oct 29, 2007 6.190 6.223 6.190 6.197 82,322 +0.01(+0.23%)
Oct 26, 2007 6.179 6.201 6.157 6.183 69,615 +0.04(+0.71%)
Oct 25, 2007 6.114 6.168 6.114 6.139 127,075 +0.03(+0.41%)
Oct 24, 2007 6.081 6.123 6.045 6.114 117,682 -0.00(-0.06%)
Oct 23, 2007 6.085 6.136 6.085 6.118 128,732 +0.04(+0.66%)
Oct 22, 2007 6.038 6.100 6.031 6.078 120,997 -0.03(-0.53%)
Oct 19, 2007 6.172 6.204 6.092 6.110 102,765 -0.12(-1.92%)
Oct 18, 2007 6.154 6.241 6.143 6.230 102,488 +0.03(+0.53%)
Oct 17, 2007 6.230 6.338 6.136 6.197 236,746 -0.03(-0.52%)
Oct 16, 2007 6.205 6.277 6.205 6.230 140,335 -0.04(-0.58%)
Oct 15, 2007 6.335 6.340 6.262 6.266 150,003 -0.06(-0.97%)
Oct 12, 2007 6.291 6.346 6.291 6.328 85,913 +0.01(+0.23%)
Oct 11, 2007 6.357 6.404 6.313 6.313 146,688 -0.04(-0.63%)
Oct 10, 2007 6.349 6.378 6.349 6.353 58,012 -0.03(-0.51%)
Oct 09, 2007 6.360 6.400 6.328 6.386 144,755 +0.03(+0.51%)
Oct 08, 2007 6.411 6.411 6.353 6.353 61,051 -0.06(-0.90%)
Oct 05, 2007 6.364 6.418 6.364 6.411 192,822 +0.06(+0.91%)
Oct 04, 2007 6.284 6.364 6.280 6.353 125,970 +0.07(+1.04%)
Oct 03, 2007 6.277 6.320 6.277 6.288 109,118 -0.01(-0.23%)
Oct 02, 2007 6.320 6.328 6.248 6.302 136,191 -0.02(-0.29%)
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.