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 )

19.22 +0.14 (+0.74%)
Streaming Delayed Price Updated: 9:35 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 30, 2012 5.252 5.252 5.188 5.205 248,919 +0.01(+0.25%)
Mar 29, 2012 5.140 5.192 5.140 5.192 106,301 +0.01(+0.17%)
Mar 28, 2012 5.196 5.214 5.158 5.183 82,264 -0.02(-0.41%)
Mar 27, 2012 5.209 5.218 5.201 5.205 102,708 +0.00(+0.08%)
Mar 26, 2012 5.171 5.201 5.162 5.201 171,470 +0.05(+0.92%)
Mar 23, 2012 5.132 5.153 5.127 5.153 44,567 +0.02(+0.34%)
Mar 22, 2012 5.127 5.149 5.119 5.136 100,139 -0.02(-0.42%)
Mar 21, 2012 5.127 5.183 5.127 5.158 133,898 +0.01(+0.13%)
Mar 20, 2012 5.168 5.172 5.147 5.151 79,563 -0.03(-0.49%)
Mar 19, 2012 5.181 5.202 5.168 5.177 137,827 +0.00(+0.00%)
Mar 16, 2012 5.202 5.206 5.177 5.177 41,509 -0.01(-0.16%)
Mar 15, 2012 5.172 5.185 5.155 5.185 173,525 +0.03(+0.66%)
Mar 14, 2012 5.181 5.189 5.151 5.151 124,191 -0.01(-0.25%)
Mar 13, 2012 5.130 5.168 5.119 5.164 93,180 +0.06(+1.24%)
Mar 12, 2012 5.117 5.122 5.092 5.100 67,880 -0.01(-0.25%)
Mar 09, 2012 5.100 5.130 5.100 5.113 59,675 +0.02(+0.42%)
Mar 08, 2012 5.062 5.105 5.062 5.092 55,194 +0.04(+0.75%)
Mar 07, 2012 5.003 5.054 4.999 5.054 98,354 +0.06(+1.18%)
Mar 06, 2012 5.041 5.041 4.990 4.995 83,238 -0.07(-1.42%)
Mar 05, 2012 5.092 5.092 5.058 5.067 101,955 -0.04(-0.75%)
Mar 02, 2012 5.122 5.122 5.088 5.105 80,573 -0.01(-0.11%)
Mar 01, 2012 5.143 5.160 5.100 5.110 273,801 -0.01(-0.13%)
Feb 29, 2012 5.155 5.160 5.117 5.117 108,576 -0.03(-0.49%)
Feb 28, 2012 5.134 5.147 5.123 5.143 103,821 +0.01(+0.25%)
Feb 27, 2012 5.092 5.138 5.088 5.130 129,589 +0.00(+0.08%)
Feb 24, 2012 5.113 5.126 5.098 5.126 145,791 +0.03(+0.66%)
Feb 23, 2012 5.062 5.096 5.050 5.092 113,104 +0.04(+0.75%)
Feb 22, 2012 5.050 5.075 5.042 5.054 202,310 +0.01(+0.14%)
Feb 21, 2012 5.058 5.071 5.033 5.047 215,367 +0.02(+0.36%)
Feb 17, 2012 5.050 5.058 5.024 5.029 106,096 +0.00(+0.08%)
Feb 16, 2012 5.007 5.037 4.995 5.024 217,992 +0.04(+0.76%)
Feb 15, 2012 5.016 5.041 4.986 4.986 97,439 -0.02(-0.42%)
Feb 14, 2012 4.999 5.024 4.990 5.007 67,471 -0.02(-0.42%)
Feb 13, 2012 5.037 5.045 5.007 5.029 99,489 +0.04(+0.85%)
Feb 10, 2012 5.003 5.012 4.978 4.986 150,156 -0.05(-1.09%)
Feb 09, 2012 5.037 5.050 5.016 5.041 108,240 +0.02(+0.42%)
Feb 08, 2012 5.020 5.033 5.011 5.020 178,015 +0.02(+0.34%)
Feb 07, 2012 4.978 5.007 4.969 5.003 114,464 +0.02(+0.42%)
Feb 06, 2012 4.961 4.982 4.961 4.982 107,384 +0.01(+0.26%)
Feb 03, 2012 4.948 4.999 4.948 4.969 152,896 +0.05(+0.94%)
Feb 02, 2012 4.923 4.927 4.910 4.923 147,723 +0.01(+0.26%)
Feb 01, 2012 4.910 4.935 4.897 4.910 144,628 +0.05(+0.96%)
Jan 31, 2012 4.902 4.902 4.847 4.864 215,535 -0.00(-0.09%)
Jan 30, 2012 4.855 4.880 4.827 4.868 170,559 -0.02(-0.43%)
Jan 27, 2012 4.872 4.897 4.855 4.889 168,604 +0.03(+0.52%)
Jan 26, 2012 4.897 4.931 4.861 4.864 132,838 -0.03(-0.60%)
Jan 25, 2012 4.872 4.906 4.856 4.893 187,106 +0.03(+0.52%)
Jan 24, 2012 4.851 4.876 4.844 4.868 107,379 -0.00(-0.09%)
Jan 23, 2012 4.872 4.893 4.842 4.872 165,034 +0.04(+0.88%)
Jan 20, 2012 4.834 4.842 4.817 4.830 105,783 +0.01(+0.26%)
Jan 19, 2012 4.817 4.842 4.809 4.817 178,821 +0.03(+0.53%)
Jan 18, 2012 4.762 4.796 4.754 4.792 127,702 +0.03(+0.71%)
Jan 17, 2012 4.792 4.800 4.745 4.758 259,633 +0.02(+0.36%)
Jan 13, 2012 4.720 4.741 4.703 4.741 121,661 -0.00(-0.04%)
Jan 12, 2012 4.754 4.763 4.724 4.743 93,351 -0.01(-0.13%)
Jan 11, 2012 4.732 4.771 4.707 4.749 171,725 +0.01(+0.27%)
Jan 10, 2012 4.766 4.771 4.720 4.737 219,094 +0.03(+0.54%)
Jan 09, 2012 4.665 4.716 4.665 4.711 103,941 +0.04(+0.81%)
Jan 06, 2012 4.673 4.690 4.661 4.673 150,442 +0.02(+0.45%)
Jan 05, 2012 4.631 4.654 4.601 4.652 149,579 +0.02(+0.46%)
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.