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 29, 2017 10.44 10.44 10.44 0 +0.01(+0.12%)
Dec 28, 2017 10.42 10.49 10.38 10.43 77,833 +0.04(+0.37%)
Dec 27, 2017 10.39 10.43 10.35 10.39 81,511 -0.02(-0.19%)
Dec 26, 2017 10.49 10.50 10.36 10.41 62,941 -0.15(-1.40%)
Dec 22, 2017 10.38 10.57 10.30 10.56 67,442 +0.18(+1.71%)
Dec 21, 2017 10.27 10.43 10.27 10.38 101,828 +0.10(+0.99%)
Dec 20, 2017 10.26 10.31 10.26 10.28 80,463 -0.01(-0.06%)
Dec 19, 2017 10.25 10.30 10.22 10.28 83,136 +0.04(+0.43%)
Dec 18, 2017 10.29 10.37 10.23 10.24 68,295 -0.01(-0.06%)
Dec 15, 2017 10.08 10.27 10.08 10.25 70,621 +0.22(+2.21%)
Dec 14, 2017 10.11 10.20 10.02 10.02 163,902 -0.12(-1.19%)
Dec 13, 2017 10.21 10.21 10.02 10.14 156,513 -0.04(-0.44%)
Dec 12, 2017 10.17 10.25 10.08 10.19 146,729 +0.07(+0.69%)
Dec 11, 2017 10.04 10.13 9.986 10.12 134,020 +0.14(+1.40%)
Dec 08, 2017 9.961 9.986 9.948 9.980 52,662 +0.03(+0.32%)
Dec 07, 2017 9.974 9.980 9.866 9.948 165,209 -0.03(-0.25%)
Dec 06, 2017 10.02 10.02 9.929 9.974 98,225 -0.04(-0.44%)
Dec 05, 2017 9.999 10.03 9.974 10.02 61,902 +0.06(+0.64%)
Dec 04, 2017 10.02 10.06 9.955 9.955 68,813 -0.01(-0.09%)
Dec 01, 2017 9.948 9.980 9.885 9.963 68,669 -0.00(-0.04%)
Nov 30, 2017 9.929 10.02 9.929 9.967 146,418 +0.07(+0.70%)
Nov 29, 2017 9.955 9.999 9.898 9.898 55,171 -0.09(-0.89%)
Nov 28, 2017 9.936 9.986 9.917 9.986 146,069 +0.10(+0.96%)
Nov 27, 2017 9.933 9.961 9.891 9.891 93,036 -0.06(-0.57%)
Nov 24, 2017 9.923 9.948 9.910 9.948 23,219 +0.04(+0.45%)
Nov 22, 2017 9.936 9.961 9.853 9.904 112,533 +0.00(+0.00%)
Nov 21, 2017 9.783 9.929 9.783 9.904 92,855 +0.13(+1.30%)
Nov 20, 2017 9.777 9.783 9.714 9.777 112,960 +0.04(+0.39%)
Nov 17, 2017 9.676 9.739 9.663 9.739 87,489 +0.03(+0.33%)
Nov 16, 2017 9.669 9.714 9.638 9.707 73,446 +0.06(+0.59%)
Nov 15, 2017 9.612 9.650 9.569 9.650 66,150 -0.01(-0.13%)
Nov 14, 2017 9.720 9.723 9.638 9.663 75,910 -0.10(-0.97%)
Nov 13, 2017 9.714 9.758 9.682 9.758 60,575 -0.01(-0.06%)
Nov 10, 2017 9.764 9.771 9.745 9.764 79,154 +0.00(+0.00%)
Nov 09, 2017 9.834 9.834 9.688 9.764 132,879 -0.06(-0.64%)
Nov 08, 2017 9.910 9.917 9.828 9.828 124,374 -0.09(-0.89%)
Nov 07, 2017 9.942 9.942 9.898 9.917 70,828 -0.02(-0.19%)
Nov 06, 2017 9.942 9.942 9.879 9.936 57,893 +0.04(+0.38%)
Nov 03, 2017 9.872 9.898 9.834 9.898 52,079 +0.03(+0.26%)
Nov 02, 2017 9.879 9.879 9.819 9.872 63,191 +0.01(+0.06%)
Nov 01, 2017 9.885 9.885 9.828 9.866 45,792 +0.02(+0.19%)
Oct 31, 2017 9.840 9.847 9.809 9.847 67,438 +0.04(+0.39%)
Oct 30, 2017 9.828 9.834 9.783 9.809 88,267 -0.03(-0.32%)
Oct 27, 2017 9.720 9.840 9.688 9.840 198,370 +0.13(+1.37%)
Oct 26, 2017 9.758 9.764 9.701 9.707 81,809 -0.05(-0.52%)
Oct 25, 2017 9.771 9.771 9.663 9.758 213,593 -0.03(-0.26%)
Oct 24, 2017 9.758 9.783 9.714 9.783 198,550 +0.05(+0.52%)
Oct 23, 2017 9.758 9.783 9.714 9.733 158,360 -0.02(-0.19%)
Oct 20, 2017 9.714 9.752 9.682 9.752 119,734 +0.07(+0.72%)
Oct 19, 2017 9.663 9.688 9.638 9.682 182,200 +0.01(+0.07%)
Oct 18, 2017 9.663 9.682 9.638 9.676 134,563 +0.01(+0.13%)
Oct 17, 2017 9.631 9.669 9.612 9.663 119,084 +0.01(+0.13%)
Oct 16, 2017 9.631 9.659 9.600 9.650 90,175 +0.03(+0.33%)
Oct 13, 2017 9.612 9.663 9.594 9.619 79,372 +0.03(+0.26%)
Oct 12, 2017 9.606 9.631 9.568 9.593 146,773 +0.01(+0.13%)
Oct 11, 2017 9.587 9.625 9.562 9.581 93,669 +0.01(+0.07%)
Oct 10, 2017 9.581 9.625 9.574 9.574 95,489 +0.02(+0.20%)
Oct 09, 2017 9.593 9.593 9.549 9.555 62,967 +0.00(+0.00%)
Oct 06, 2017 9.600 9.619 9.555 9.555 91,183 -0.04(-0.40%)
Oct 05, 2017 9.562 9.600 9.536 9.593 143,321 +0.06(+0.60%)
Oct 04, 2017 9.536 9.562 9.505 9.536 70,250 -0.01(-0.13%)
Oct 03, 2017 9.574 9.587 9.536 9.549 121,038 +0.01(+0.13%)
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.