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 )

19.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2010 4.385 4.437 4.356 4.404 620,951 +0.04(+0.84%)
Mar 30, 2010 4.374 4.408 4.330 4.367 360,884 +0.01(+0.17%)
Mar 29, 2010 4.341 4.400 4.341 4.360 473,781 +0.03(+0.77%)
Mar 26, 2010 4.297 4.334 4.242 4.326 525,886 +0.03(+0.77%)
Mar 25, 2010 4.360 4.371 4.286 4.293 196,777 -0.05(-1.10%)
Mar 24, 2010 4.315 4.400 4.315 4.341 258,485 +0.00(+0.08%)
Mar 23, 2010 4.385 4.389 4.313 4.338 348,814 -0.06(-1.26%)
Mar 22, 2010 4.253 4.396 4.247 4.393 347,881 +0.13(+3.03%)
Mar 19, 2010 4.312 4.330 4.264 4.264 286,796 -0.03(-0.69%)
Mar 18, 2010 4.329 4.329 4.290 4.293 209,759 -0.04(-0.84%)
Mar 17, 2010 4.271 4.340 4.268 4.329 227,643 +0.06(+1.36%)
Mar 16, 2010 4.239 4.271 4.239 4.271 151,887 +0.04(+0.85%)
Mar 15, 2010 4.224 4.235 4.206 4.235 119,080 -0.01(-0.17%)
Mar 12, 2010 4.253 4.257 4.228 4.243 120,969 +0.00(+0.09%)
Mar 11, 2010 4.235 4.257 4.203 4.239 269,498 +0.00(+0.00%)
Mar 10, 2010 4.221 4.253 4.221 4.239 251,094 +0.01(+0.26%)
Mar 09, 2010 4.206 4.264 4.206 4.228 133,478 -0.01(-0.26%)
Mar 08, 2010 4.232 4.253 4.221 4.239 194,303 -0.01(-0.17%)
Mar 05, 2010 4.192 4.246 4.192 4.246 137,434 +0.07(+1.56%)
Mar 04, 2010 4.177 4.214 4.141 4.181 231,710 +0.00(+0.00%)
Mar 03, 2010 4.195 4.239 4.174 4.181 142,788 -0.01(-0.35%)
Mar 02, 2010 4.174 4.203 4.174 4.195 179,813 +0.04(+0.87%)
Mar 01, 2010 4.134 4.167 4.134 4.159 159,404 +0.03(+0.70%)
Feb 26, 2010 4.069 4.159 4.069 4.130 152,012 +0.04(+0.97%)
Feb 25, 2010 4.065 4.098 4.033 4.090 191,977 -0.02(-0.53%)
Feb 24, 2010 4.141 4.159 4.094 4.112 354,672 -0.02(-0.44%)
Feb 23, 2010 4.127 4.156 4.101 4.130 209,894 -0.02(-0.44%)
Feb 22, 2010 4.188 4.199 4.134 4.148 70,711 -0.04(-0.87%)
Feb 19, 2010 4.112 4.217 4.109 4.185 140,484 +0.05(+1.31%)
Feb 18, 2010 4.083 4.130 4.083 4.130 312,071 +0.04(+0.88%)
Feb 17, 2010 4.076 4.098 4.065 4.094 108,953 +0.02(+0.53%)
Feb 16, 2010 3.996 4.072 3.986 4.072 221,591 +0.09(+2.37%)
Feb 12, 2010 3.957 3.978 3.978 3.978 136,191 -0.01(-0.27%)
Feb 11, 2010 3.971 4.004 3.960 3.989 122,022 +0.01(+0.27%)
Feb 10, 2010 3.924 3.993 3.924 3.978 145,810 +0.04(+1.10%)
Feb 09, 2010 4.040 4.040 3.924 3.935 799,553 -0.12(-2.86%)
Feb 08, 2010 3.909 4.072 3.819 4.051 253,456 +0.00(+0.09%)
Feb 05, 2010 4.018 4.047 3.873 4.047 681,017 +0.00(+0.00%)
Feb 04, 2010 4.159 4.174 4.047 4.047 168,029 -0.17(-3.95%)
Feb 03, 2010 4.170 4.235 4.170 4.214 205,706 -0.02(-0.43%)
Feb 02, 2010 4.109 4.232 4.094 4.232 251,478 +0.15(+3.56%)
Feb 01, 2010 3.993 4.094 3.989 4.086 204,626 +0.12(+2.90%)
Jan 29, 2010 4.040 4.109 3.967 3.971 251,835 -0.09(-2.23%)
Jan 28, 2010 4.036 4.109 4.007 4.062 256,169 +0.02(+0.54%)
Jan 27, 2010 4.109 4.109 3.989 4.040 484,758 -0.11(-2.62%)
Jan 26, 2010 4.188 4.232 4.134 4.148 271,332 -0.08(-1.80%)
Jan 25, 2010 4.246 4.286 4.177 4.224 428,549 -0.01(-0.26%)
Jan 22, 2010 4.243 4.257 4.163 4.235 651,483 -0.01(-0.17%)
Jan 21, 2010 4.391 4.402 4.188 4.243 680,962 -0.17(-3.78%)
Jan 20, 2010 4.362 4.416 4.348 4.409 678,417 +0.00(+0.08%)
Jan 19, 2010 4.348 4.405 4.333 4.405 357,359 +0.05(+1.08%)
Jan 15, 2010 4.329 4.358 4.358 4.358 379,843 +0.03(+0.58%)
Jan 14, 2010 4.297 4.333 4.293 4.333 231,831 +0.00(+0.00%)
Jan 13, 2010 4.246 4.337 4.246 4.333 347,854 +0.08(+1.87%)
Jan 12, 2010 4.246 4.290 4.224 4.253 264,037 -0.03(-0.59%)
Jan 11, 2010 4.243 4.315 4.232 4.279 184,742 +0.04(+0.94%)
Jan 08, 2010 4.217 4.243 4.206 4.239 222,900 +0.00(+0.00%)
Jan 07, 2010 4.257 4.261 4.221 4.239 280,070 -0.03(-0.76%)
Jan 06, 2010 4.239 4.271 4.239 4.271 172,352 +0.01(+0.34%)
Jan 05, 2010 4.290 4.293 4.228 4.257 367,749 -0.02(-0.42%)
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.