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 )

19.19 +0.11 (+0.58%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Feb 28, 2005 7.475 7.490 7.406 7.464 261,056 +0.01(+0.10%)
Feb 25, 2005 7.417 7.468 7.388 7.457 256,360 +0.07(+0.98%)
Feb 24, 2005 7.338 7.385 7.276 7.385 241,718 +0.05(+0.69%)
Feb 23, 2005 7.305 7.367 7.204 7.334 389,788 +0.05(+0.70%)
Feb 22, 2005 7.453 7.453 7.247 7.283 336,472 -0.18(-2.38%)
Feb 18, 2005 7.381 7.475 7.356 7.461 485,371 +0.05(+0.73%)
Feb 17, 2005 7.464 7.464 7.388 7.406 206,358 -0.04(-0.53%)
Feb 16, 2005 7.443 7.457 7.403 7.446 351,666 -0.00(-0.05%)
Feb 15, 2005 7.403 7.457 7.403 7.450 256,636 +0.03(+0.34%)
Feb 14, 2005 7.406 7.457 7.399 7.424 261,885 +0.04(+0.49%)
Feb 11, 2005 7.439 7.493 7.388 7.388 218,790 -0.03(-0.44%)
Feb 10, 2005 7.374 7.421 7.338 7.421 270,172 +0.07(+0.89%)
Feb 09, 2005 7.356 7.363 7.330 7.356 249,730 +0.03(+0.44%)
Feb 08, 2005 7.370 7.381 7.323 7.323 283,432 -0.03(-0.39%)
Feb 07, 2005 7.316 7.367 7.294 7.352 206,635 +0.02(+0.30%)
Feb 04, 2005 7.298 7.334 7.276 7.330 198,071 +0.05(+0.65%)
Feb 03, 2005 7.323 7.341 7.276 7.283 174,313 -0.07(-0.89%)
Feb 02, 2005 7.377 7.385 7.298 7.348 271,277 -0.03(-0.39%)
Feb 01, 2005 7.301 7.385 7.276 7.377 346,693 +0.03(+0.44%)
Jan 31, 2005 7.309 7.363 7.265 7.345 244,481 +0.06(+0.84%)
Jan 28, 2005 7.240 7.323 7.240 7.283 161,882 +0.03(+0.45%)
Jan 27, 2005 7.225 7.265 7.225 7.251 162,435 +0.01(+0.20%)
Jan 26, 2005 7.149 7.240 7.149 7.236 177,352 +0.06(+0.81%)
Jan 25, 2005 7.131 7.178 7.113 7.178 161,330 +0.04(+0.56%)
Jan 24, 2005 7.214 7.218 7.120 7.138 168,512 -0.05(-0.70%)
Jan 21, 2005 7.218 7.236 7.189 7.189 113,538 -0.05(-0.65%)
Jan 20, 2005 7.222 7.240 7.189 7.236 138,953 -0.00(-0.05%)
Jan 19, 2005 7.229 7.240 7.196 7.240 161,330 +0.01(+0.10%)
Jan 18, 2005 7.240 7.240 7.186 7.233 149,727 -0.01(-0.10%)
Jan 14, 2005 7.229 7.276 7.222 7.240 79,836 +0.01(+0.15%)
Jan 13, 2005 7.280 7.280 7.225 7.229 123,483 -0.01(-0.20%)
Jan 12, 2005 7.186 7.258 7.186 7.243 153,595 +0.02(+0.25%)
Jan 11, 2005 7.269 7.276 7.167 7.225 148,070 -0.04(-0.55%)
Jan 10, 2005 7.240 7.363 7.225 7.265 158,567 +0.01(+0.20%)
Jan 07, 2005 7.240 7.272 7.218 7.251 145,583 -0.01(-0.10%)
Jan 06, 2005 7.222 7.258 7.167 7.258 202,215 +0.07(+0.91%)
Jan 05, 2005 7.222 7.236 7.149 7.193 156,633 -0.01(-0.15%)
Jan 04, 2005 7.175 7.229 7.120 7.204 153,318 +0.03(+0.45%)
Jan 03, 2005 7.222 7.240 7.149 7.171 195,308 -0.07(-0.95%)
Dec 31, 2004 7.095 7.439 7.088 7.240 570,456 +0.09(+1.27%)
Dec 30, 2004 7.077 7.167 7.070 7.149 140,887 +0.06(+0.87%)
Dec 29, 2004 7.059 7.131 7.012 7.088 199,176 +0.03(+0.41%)
Dec 28, 2004 7.149 7.182 7.041 7.059 156,910 -0.07(-0.91%)
Dec 27, 2004 7.204 7.218 7.041 7.124 167,407 -0.01(-0.10%)
Dec 23, 2004 7.167 7.196 7.131 7.131 109,395 -0.03(-0.45%)
Dec 22, 2004 7.023 7.164 7.023 7.164 167,407 +0.14(+2.01%)
Dec 21, 2004 7.026 7.149 7.008 7.023 216,580 -0.01(-0.10%)
Dec 20, 2004 7.135 7.149 7.015 7.030 191,441 -0.23(-3.14%)
Dec 17, 2004 7.312 7.312 7.222 7.258 192,270 -0.04(-0.59%)
Dec 16, 2004 7.204 7.305 7.171 7.301 239,508 +0.10(+1.36%)
Dec 15, 2004 7.218 7.240 7.164 7.204 184,258 -0.00(-0.05%)
Dec 14, 2004 7.186 7.225 7.138 7.207 255,255 +0.01(+0.10%)
Dec 13, 2004 7.196 7.200 7.120 7.200 168,788 +0.00(+0.00%)
Dec 10, 2004 7.200 7.204 7.099 7.200 179,010 -0.00(-0.05%)
Dec 09, 2004 7.088 7.204 7.062 7.204 211,607 +0.12(+1.63%)
Dec 08, 2004 7.052 7.088 6.968 7.088 178,457 +0.09(+1.24%)
Dec 07, 2004 7.008 7.059 6.950 7.001 218,237 -0.01(-0.10%)
Dec 06, 2004 7.059 7.120 6.932 7.008 248,625 -0.04(-0.62%)
Dec 03, 2004 7.023 7.113 6.986 7.052 111,052 +0.08(+1.14%)
Dec 02, 2004 6.986 7.070 6.921 6.972 154,700 -0.01(-0.21%)
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.