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 (+0.10%)
Streaming Delayed Price Updated: 10:37 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 29, 2018 9.704 9.704 9.704 0 +0.15(+1.58%)
Mar 28, 2018 9.534 9.586 9.455 9.553 82,036 +0.01(+0.14%)
Mar 27, 2018 9.764 9.764 9.514 9.540 236,416 -0.16(-1.69%)
Mar 26, 2018 9.678 9.711 9.612 9.704 147,039 +0.11(+1.10%)
Mar 23, 2018 9.803 9.803 9.599 9.599 82,992 -0.23(-2.34%)
Mar 22, 2018 9.856 9.862 9.796 9.829 124,153 -0.09(-0.89%)
Mar 21, 2018 9.905 9.973 9.866 9.918 92,466 +0.02(+0.20%)
Mar 20, 2018 9.866 9.950 9.866 9.899 55,748 +0.04(+0.39%)
Mar 19, 2018 9.912 9.928 9.833 9.860 26,518 -0.10(-1.04%)
Mar 16, 2018 9.957 10.03 9.957 9.963 73,730 -0.01(-0.13%)
Mar 15, 2018 10.02 10.05 9.944 9.976 59,518 -0.03(-0.26%)
Mar 14, 2018 10.10 10.10 9.986 10.00 57,122 -0.08(-0.77%)
Mar 13, 2018 10.14 10.18 10.07 10.08 59,567 -0.03(-0.32%)
Mar 12, 2018 10.16 10.16 10.06 10.11 52,322 -0.03(-0.32%)
Mar 09, 2018 10.05 10.14 10.00 10.14 58,251 +0.16(+1.62%)
Mar 08, 2018 9.931 9.995 9.931 9.982 48,174 +0.05(+0.52%)
Mar 07, 2018 9.931 9.854 9.931 39,982 +0.01(+0.06%)
Mar 06, 2018 9.931 9.957 9.892 9.924 45,350 -0.01(-0.06%)
Mar 05, 2018 9.821 9.944 9.802 9.931 40,673 +0.06(+0.59%)
Mar 02, 2018 9.776 9.873 9.748 9.873 30,045 +0.04(+0.39%)
Mar 01, 2018 9.989 9.989 9.802 9.834 34,402 -0.17(-1.68%)
Feb 28, 2018 10.06 10.07 9.983 10.00 49,765 -0.04(-0.35%)
Feb 27, 2018 10.14 10.14 10.01 10.04 59,752 -0.12(-1.18%)
Feb 26, 2018 10.05 10.16 10.05 10.16 41,374 +0.17(+1.74%)
Feb 23, 2018 9.899 10.01 9.899 9.982 60,156 +0.12(+1.24%)
Feb 22, 2018 9.912 9.963 9.854 9.860 46,606 -0.04(-0.39%)
Feb 21, 2018 9.963 9.985 9.892 9.899 64,255 -0.02(-0.19%)
Feb 20, 2018 9.950 10.01 9.905 9.918 45,305 -0.11(-1.09%)
Feb 16, 2018 10.03 10.03 10.03 0 +0.08(+0.84%)
Feb 15, 2018 9.899 10.01 9.841 9.944 103,085 +0.10(+1.05%)
Feb 14, 2018 9.686 9.873 9.686 9.841 78,829 +0.10(+0.99%)
Feb 13, 2018 9.744 9.795 9.679 9.744 56,337 +0.03(+0.33%)
Feb 12, 2018 9.602 9.795 9.602 9.712 52,392 +0.15(+1.55%)
Feb 09, 2018 9.757 9.757 9.447 9.563 94,001 -0.11(-1.13%)
Feb 08, 2018 9.905 9.905 9.650 9.673 103,384 -0.20(-2.02%)
Feb 07, 2018 9.789 9.944 9.718 9.873 131,674 +0.10(+0.99%)
Feb 06, 2018 9.376 9.818 9.376 9.776 266,150 +0.19(+2.02%)
Feb 05, 2018 9.995 10.02 9.396 9.583 209,072 -0.54(-5.29%)
Feb 02, 2018 10.29 10.29 10.06 10.12 208,833 -0.25(-2.37%)
Feb 01, 2018 10.29 10.37 10.29 10.36 40,053 +0.03(+0.31%)
Jan 31, 2018 10.27 10.36 10.26 10.33 63,715 +0.09(+0.83%)
Jan 30, 2018 10.35 10.40 10.20 10.25 97,662 -0.19(-1.80%)
Jan 29, 2018 10.44 10.47 10.42 10.43 36,106 -0.09(-0.83%)
Jan 26, 2018 10.50 10.54 10.45 10.52 103,271 +0.03(+0.28%)
Jan 25, 2018 10.53 10.53 10.47 10.49 33,926 -0.02(-0.18%)
Jan 24, 2018 10.56 10.56 10.49 10.51 123,343 -0.01(-0.12%)
Jan 23, 2018 10.51 10.58 10.47 10.52 144,760 -0.02(-0.18%)
Jan 22, 2018 10.54 10.54 10.48 10.54 40,282 +0.03(+0.25%)
Jan 19, 2018 10.50 10.54 10.45 10.52 72,145 -0.01(-0.06%)
Jan 18, 2018 10.50 10.53 10.47 10.52 57,426 +0.00(+0.00%)
Jan 17, 2018 10.51 10.52 10.47 10.52 60,724 +0.07(+0.68%)
Jan 16, 2018 10.55 10.57 10.43 10.45 115,376 +0.00(+0.00%)
Jan 12, 2018 10.45 10.45 10.45 0 -0.04(-0.37%)
Jan 11, 2018 10.59 10.59 10.42 10.49 192,681 -0.07(-0.67%)
Jan 10, 2018 10.56 99,296 -0.04(-0.37%)
Jan 09, 2018 10.54 10.63 10.51 10.60 84,282 +0.08(+0.74%)
Jan 08, 2018 10.43 10.54 10.43 10.52 78,152 +0.10(+0.99%)
Jan 05, 2018 10.47 10.53 10.39 10.42 91,281 -0.05(-0.43%)
Jan 04, 2018 10.56 10.68 10.47 10.47 98,501 -0.11(-1.04%)
Jan 03, 2018 10.66 10.70 10.58 10.58 146,869 -0.17(-1.62%)
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.