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 )

19.10 +0.02 (+0.09%)
Streaming Delayed Price Updated: 10:46 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 (%)
Mar 31, 2009 2.816 2.892 2.795 2.831 310,759 +0.08(+2.76%)
Mar 30, 2009 2.755 2.791 2.737 2.755 317,491 -0.19(-6.51%)
Mar 26, 2009 2.900 2.957 2.885 2.947 239,221 +0.08(+2.65%)
Mar 25, 2009 2.878 2.925 2.813 2.871 224,900 -0.01(-0.38%)
Mar 24, 2009 2.885 2.936 2.874 2.881 127,301 -0.07(-2.33%)
Mar 23, 2009 2.860 2.950 2.856 2.950 266,128 +0.21(+7.80%)
Mar 20, 2009 2.816 2.838 2.737 2.737 253,487 -0.12(-4.12%)
Mar 19, 2009 2.878 2.889 2.816 2.854 397,526 -0.11(-3.84%)
Mar 18, 2009 2.824 2.983 2.813 2.968 335,309 +0.10(+3.54%)
Mar 17, 2009 2.798 2.871 2.787 2.867 392,067 +0.05(+1.93%)
Mar 16, 2009 2.860 2.910 2.805 2.813 227,848 -0.04(-1.52%)
Mar 13, 2009 2.871 2.881 2.784 2.856 0 -0.01(-0.25%)
Mar 12, 2009 2.700 2.863 2.686 2.863 512,988 +0.14(+5.05%)
Mar 11, 2009 2.650 2.740 2.614 2.726 356,644 +0.09(+3.58%)
Mar 10, 2009 2.451 2.632 2.451 2.632 408,607 +0.20(+8.35%)
Mar 09, 2009 2.472 2.538 2.422 2.429 579,661 -0.09(-3.59%)
Mar 06, 2009 2.509 2.577 2.472 2.519 0 -0.02(-0.71%)
Mar 05, 2009 2.570 2.606 2.519 2.538 461,467 -0.13(-5.01%)
Mar 04, 2009 2.581 2.690 2.581 2.671 561,000 +0.05(+1.79%)
Mar 02, 2009 2.697 2.740 2.610 2.624 551,663 -0.17(-6.21%)
Feb 27, 2009 2.729 2.842 2.726 2.798 0 -0.07(-2.28%)
Feb 26, 2009 2.845 2.925 2.842 2.863 353,729 +0.01(+0.51%)
Feb 25, 2009 2.856 2.918 2.798 2.849 240,790 -0.05(-1.87%)
Feb 24, 2009 2.744 2.907 2.737 2.903 414,226 +0.13(+4.70%)
Feb 23, 2009 2.925 2.947 2.755 2.773 363,371 -0.14(-4.67%)
Feb 20, 2009 2.950 2.965 2.860 2.909 447,232 -0.09(-2.84%)
Feb 19, 2009 3.033 3.081 2.983 2.994 274,984 -0.04(-1.43%)
Feb 18, 2009 3.044 3.055 3.001 3.037 152,097 -0.01(-0.47%)
Feb 17, 2009 3.131 3.131 3.033 3.052 262,053 -0.16(-4.85%)
Feb 13, 2009 3.171 3.251 3.171 3.207 184,388 +0.00(+0.00%)
Feb 12, 2009 3.196 3.207 3.138 3.207 435,787 +0.00(+0.00%)
Feb 11, 2009 3.175 3.247 3.175 3.207 384,454 +0.01(+0.45%)
Feb 10, 2009 3.240 3.330 3.171 3.193 506,606 -0.10(-2.97%)
Feb 09, 2009 3.262 3.312 3.258 3.291 273,634 -0.01(-0.22%)
Feb 06, 2009 3.189 3.330 3.189 3.298 401,388 +0.08(+2.36%)
Feb 05, 2009 3.146 3.258 3.135 3.222 175,015 +0.02(+0.56%)
Feb 04, 2009 3.193 3.294 3.186 3.204 474,346 -0.05(-1.45%)
Feb 03, 2009 3.102 3.272 3.102 3.251 524,621 +0.07(+2.16%)
Feb 02, 2009 3.081 3.182 3.081 3.182 314,124 +0.04(+1.38%)
Jan 30, 2009 3.211 3.247 3.131 3.138 0 -0.12(-3.67%)
Jan 29, 2009 3.312 3.319 3.204 3.258 180,651 -0.10(-3.02%)
Jan 28, 2009 3.283 3.363 3.283 3.359 216,082 +0.08(+2.54%)
Jan 27, 2009 3.204 3.298 3.204 3.276 207,416 +0.08(+2.38%)
Jan 26, 2009 3.207 3.287 3.157 3.200 195,750 +0.00(+0.00%)
Jan 23, 2009 3.113 3.218 3.113 3.200 122,492 +0.03(+0.91%)
Jan 22, 2009 3.222 3.229 3.135 3.171 191,104 -0.06(-1.79%)
Jan 21, 2009 3.091 3.229 3.066 3.229 186,460 +0.14(+4.45%)
Jan 20, 2009 3.186 3.200 3.073 3.091 242,829 -0.14(-4.37%)
Jan 16, 2009 3.167 3.254 3.160 3.233 496,913 +0.09(+2.76%)
Jan 15, 2009 3.120 3.175 3.068 3.146 246,895 -0.01(-0.23%)
Jan 14, 2009 3.395 3.395 3.124 3.153 298,477 -0.15(-4.60%)
Jan 13, 2009 3.214 3.305 3.214 3.305 193,198 +0.04(+1.22%)
Jan 12, 2009 3.283 3.348 3.247 3.265 230,287 -0.07(-1.96%)
Jan 09, 2009 3.200 3.392 3.200 3.330 274,357 -0.05(-1.50%)
Jan 08, 2009 3.312 3.392 3.301 3.381 240,160 -0.00(-0.11%)
Jan 07, 2009 3.439 3.439 3.356 3.385 327,530 -0.12(-3.31%)
Jan 06, 2009 3.403 3.500 3.403 3.500 379,081 +0.07(+2.00%)
Jan 05, 2009 3.323 3.464 3.301 3.432 319,212 +0.06(+1.83%)
Jan 02, 2009 3.175 3.385 3.175 3.370 0 +0.17(+5.32%)
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.