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 (+0.13%)
Streaming Delayed Price Updated: 11:38 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, 2007 6.574 6.610 6.538 6.610 201,662 +0.04(+0.55%)
Feb 27, 2007 6.643 6.646 6.512 6.574 248,901 -0.11(-1.63%)
Feb 26, 2007 6.653 6.690 6.632 6.682 198,347 +0.00(+0.05%)
Feb 23, 2007 6.646 6.679 6.639 6.679 204,148 +0.04(+0.54%)
Feb 22, 2007 6.639 6.675 6.599 6.643 248,348 -0.02(-0.27%)
Feb 21, 2007 6.653 6.675 6.624 6.661 237,022 +0.02(+0.27%)
Feb 20, 2007 6.646 6.675 6.621 6.643 272,935 -0.04(-0.54%)
Feb 16, 2007 6.664 6.690 6.639 6.679 254,702 -0.01(-0.22%)
Feb 15, 2007 6.682 6.693 6.657 6.693 262,161 +0.00(+0.00%)
Feb 14, 2007 6.682 6.693 6.650 6.693 323,765 +0.01(+0.22%)
Feb 13, 2007 6.671 6.679 6.639 6.679 216,027 +0.01(+0.16%)
Feb 12, 2007 6.675 6.675 6.621 6.668 191,521 -0.01(-0.11%)
Feb 09, 2007 6.650 6.686 6.621 6.675 229,840 +0.00(+0.00%)
Feb 08, 2007 6.624 6.679 6.617 6.675 333,433 +0.03(+0.49%)
Feb 07, 2007 6.646 6.661 6.621 6.643 199,176 +0.00(+0.00%)
Feb 06, 2007 6.661 6.686 6.621 6.643 250,282 -0.03(-0.43%)
Feb 05, 2007 6.661 6.675 6.643 6.671 114,367 +0.01(+0.16%)
Feb 02, 2007 6.686 6.686 6.635 6.661 122,655 -0.01(-0.16%)
Feb 01, 2007 6.643 6.671 6.632 6.671 232,878 +0.04(+0.66%)
Jan 31, 2007 6.621 6.628 6.577 6.628 212,436 +0.01(+0.16%)
Jan 30, 2007 6.646 6.646 6.581 6.617 170,446 -0.01(-0.16%)
Jan 29, 2007 6.646 6.646 6.595 6.628 169,893 +0.00(+0.00%)
Jan 26, 2007 6.599 6.643 6.563 6.628 207,463 +0.01(+0.22%)
Jan 25, 2007 6.588 6.632 6.581 6.614 245,862 -0.00(-0.05%)
Jan 24, 2007 6.653 6.653 6.581 6.617 198,071 -0.03(-0.49%)
Jan 23, 2007 6.617 6.671 6.606 6.650 210,502 -0.00(-0.05%)
Jan 22, 2007 6.668 6.675 6.603 6.653 180,667 -0.01(-0.16%)
Jan 19, 2007 6.686 6.686 6.621 6.664 225,696 +0.01(+0.22%)
Jan 18, 2007 6.664 6.693 6.599 6.650 200,833 -0.03(-0.38%)
Jan 17, 2007 6.668 6.679 6.628 6.675 158,291 +0.01(+0.11%)
Jan 16, 2007 6.639 6.668 6.606 6.668 225,143 -0.01(-0.11%)
Jan 12, 2007 6.614 6.675 6.574 6.675 271,277 +0.04(+0.60%)
Jan 11, 2007 6.653 6.686 6.624 6.635 191,165 -0.03(-0.38%)
Jan 10, 2007 6.621 6.661 6.585 6.661 206,635 +0.01(+0.22%)
Jan 09, 2007 6.595 6.675 6.570 6.646 356,638 -0.00(-0.05%)
Jan 08, 2007 6.617 6.653 6.585 6.650 267,962 +0.07(+1.05%)
Jan 05, 2007 6.671 6.671 6.541 6.581 206,358 -0.09(-1.41%)
Jan 04, 2007 6.646 6.675 6.606 6.675 114,091 +0.04(+0.60%)
Jan 03, 2007 6.628 6.668 6.577 6.635 227,906 -0.03(-0.43%)
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%)
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.