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 )

19.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2005 7.193 7.222 7.167 7.222 193,927 +0.02(+0.25%)
May 27, 2005 7.182 7.214 7.149 7.204 108,566 +0.02(+0.30%)
May 26, 2005 7.178 7.186 7.142 7.182 110,776 +0.03(+0.35%)
May 25, 2005 7.157 7.164 7.095 7.157 172,380 -0.02(-0.30%)
May 24, 2005 7.164 7.178 7.135 7.178 134,533 +0.03(+0.41%)
May 23, 2005 7.186 7.186 7.117 7.149 136,191 -0.01(-0.15%)
May 20, 2005 7.167 7.175 7.135 7.160 107,185 -0.03(-0.35%)
May 19, 2005 7.157 7.186 7.128 7.186 131,771 +0.02(+0.25%)
May 18, 2005 7.146 7.200 7.142 7.167 158,567 +0.03(+0.46%)
May 17, 2005 7.102 7.135 7.070 7.135 158,567 +0.05(+0.66%)
May 16, 2005 7.095 7.099 7.066 7.088 103,593 +0.00(+0.00%)
May 13, 2005 7.102 7.128 7.044 7.088 122,931 -0.01(-0.15%)
May 12, 2005 7.070 7.102 7.048 7.099 182,325 +0.05(+0.72%)
May 11, 2005 7.077 7.077 7.005 7.048 135,086 -0.01(-0.15%)
May 10, 2005 7.077 7.091 7.026 7.059 112,157 -0.04(-0.56%)
May 09, 2005 7.095 7.109 7.070 7.099 129,561 -0.01(-0.20%)
May 06, 2005 7.160 7.160 7.070 7.113 185,087 +0.03(+0.36%)
May 05, 2005 7.059 7.106 7.005 7.088 145,583 +0.04(+0.51%)
May 04, 2005 7.019 7.055 6.994 7.052 159,672 +0.05(+0.67%)
May 03, 2005 6.968 7.012 6.968 7.005 156,357 +0.01(+0.16%)
May 02, 2005 6.986 7.037 6.979 6.994 105,803 -0.01(-0.16%)
Apr 29, 2005 6.961 7.015 6.932 7.005 108,290 +0.04(+0.52%)
Apr 28, 2005 6.972 6.986 6.925 6.968 124,312 -0.01(-0.16%)
Apr 27, 2005 6.961 7.015 6.889 6.979 95,858 +0.01(+0.16%)
Apr 26, 2005 6.954 6.986 6.921 6.968 214,922 -0.03(-0.41%)
Apr 25, 2005 7.030 7.041 6.954 6.997 95,582 -0.03(-0.36%)
Apr 22, 2005 7.052 7.062 6.957 7.023 116,301 -0.03(-0.41%)
Apr 21, 2005 6.972 7.059 6.972 7.052 134,810 +0.09(+1.35%)
Apr 20, 2005 6.990 7.005 6.939 6.957 152,766 -0.03(-0.41%)
Apr 19, 2005 6.842 6.986 6.842 6.986 172,103 +0.07(+1.05%)
Apr 18, 2005 6.986 6.986 6.889 6.914 163,816 -0.03(-0.37%)
Apr 15, 2005 7.023 7.052 6.925 6.939 158,843 -0.10(-1.44%)
Apr 14, 2005 7.113 7.182 7.041 7.041 120,997 -0.09(-1.27%)
Apr 13, 2005 7.243 7.262 7.095 7.131 253,045 -0.11(-1.55%)
Apr 12, 2005 7.276 7.276 7.167 7.243 191,165 +0.01(+0.15%)
Apr 11, 2005 7.222 7.240 7.204 7.233 144,755 +0.02(+0.25%)
Apr 08, 2005 7.258 7.258 7.175 7.214 186,468 +0.00(+0.00%)
Apr 07, 2005 7.200 7.222 7.167 7.214 146,688 +0.03(+0.45%)
Apr 06, 2005 7.146 7.225 7.146 7.182 177,352 +0.04(+0.56%)
Apr 05, 2005 7.120 7.157 7.084 7.142 138,401 +0.06(+0.82%)
Apr 04, 2005 7.077 7.091 7.019 7.084 174,037 +0.04(+0.51%)
Apr 01, 2005 7.113 7.182 7.033 7.048 219,895 -0.07(-0.92%)
Mar 31, 2005 7.113 7.167 7.113 7.113 144,755 -0.04(-0.51%)
Mar 30, 2005 7.102 7.182 7.081 7.149 137,296 +0.06(+0.82%)
Mar 29, 2005 7.167 7.167 7.070 7.091 195,585 -0.08(-1.06%)
Mar 28, 2005 7.189 7.240 7.149 7.167 306,361 -0.02(-0.25%)
Mar 24, 2005 7.204 7.240 7.167 7.186 197,242 -0.01(-0.10%)
Mar 23, 2005 7.131 7.193 7.059 7.193 358,572 +0.03(+0.35%)
Mar 22, 2005 7.240 7.258 7.135 7.167 251,663 -0.06(-0.85%)
Mar 21, 2005 7.247 7.247 7.167 7.229 169,893 -0.00(-0.05%)
Mar 18, 2005 7.240 7.265 7.186 7.233 138,677 -0.01(-0.10%)
Mar 17, 2005 7.214 7.265 7.196 7.240 211,883 +0.03(+0.40%)
Mar 16, 2005 7.211 7.243 7.193 7.211 237,298 -0.04(-0.50%)
Mar 15, 2005 7.312 7.330 7.247 7.247 180,943 -0.01(-0.10%)
Mar 14, 2005 7.276 7.290 7.240 7.254 192,270 +0.01(+0.10%)
Mar 11, 2005 7.276 7.276 7.204 7.247 197,242 -0.03(-0.40%)
Mar 10, 2005 7.301 7.305 7.167 7.276 214,093 -0.02(-0.30%)
Mar 09, 2005 7.345 7.345 7.287 7.298 237,298 -0.05(-0.64%)
Mar 08, 2005 7.338 7.352 7.294 7.345 240,613 +0.02(+0.30%)
Mar 07, 2005 7.367 7.399 7.323 7.323 271,001 -0.06(-0.78%)
Mar 04, 2005 7.316 7.385 7.312 7.381 287,852 -0.08(-1.07%)
Mar 03, 2005 7.457 7.475 7.392 7.461 507,195 +0.01(+0.15%)
Mar 02, 2005 7.493 7.493 7.439 7.450 368,241 -0.04(-0.53%)
Mar 01, 2005 7.464 7.497 7.457 7.490 224,315 +0.03(+0.34%)
Feb 28, 2005 7.475 7.490 7.406 7.464 261,056 +0.01(+0.10%)
Feb 25, 2005 7.417 7.468 7.388 7.457 256,360 +0.07(+0.98%)
Feb 24, 2005 7.338 7.385 7.276 7.385 241,718 +0.05(+0.69%)
Feb 23, 2005 7.305 7.367 7.204 7.334 389,788 +0.05(+0.70%)
Feb 22, 2005 7.453 7.453 7.247 7.283 336,472 -0.18(-2.38%)
Feb 18, 2005 7.381 7.475 7.356 7.461 485,371 +0.05(+0.73%)
Feb 17, 2005 7.464 7.464 7.388 7.406 206,358 -0.04(-0.53%)
Feb 16, 2005 7.443 7.457 7.403 7.446 351,666 -0.00(-0.05%)
Feb 15, 2005 7.403 7.457 7.403 7.450 256,636 +0.03(+0.34%)
Feb 14, 2005 7.406 7.457 7.399 7.424 261,885 +0.04(+0.49%)
Feb 11, 2005 7.439 7.493 7.388 7.388 218,790 -0.03(-0.44%)
Feb 10, 2005 7.374 7.421 7.338 7.421 270,172 +0.07(+0.89%)
Feb 09, 2005 7.356 7.363 7.330 7.356 249,730 +0.03(+0.44%)
Feb 08, 2005 7.370 7.381 7.323 7.323 283,432 -0.03(-0.39%)
Feb 07, 2005 7.316 7.367 7.294 7.352 206,635 +0.02(+0.30%)
Feb 04, 2005 7.298 7.334 7.276 7.330 198,071 +0.05(+0.65%)
Feb 03, 2005 7.323 7.341 7.276 7.283 174,313 -0.07(-0.89%)
Feb 02, 2005 7.377 7.385 7.298 7.348 271,277 -0.03(-0.39%)
Feb 01, 2005 7.301 7.385 7.276 7.377 346,693 +0.03(+0.44%)
Jan 31, 2005 7.309 7.363 7.265 7.345 244,481 +0.06(+0.84%)
Jan 28, 2005 7.240 7.323 7.240 7.283 161,882 +0.03(+0.45%)
Jan 27, 2005 7.225 7.265 7.225 7.251 162,435 +0.01(+0.20%)
Jan 26, 2005 7.149 7.240 7.149 7.236 177,352 +0.06(+0.81%)
Jan 25, 2005 7.131 7.178 7.113 7.178 161,330 +0.04(+0.56%)
Jan 24, 2005 7.214 7.218 7.120 7.138 168,512 -0.05(-0.70%)
Jan 21, 2005 7.218 7.236 7.189 7.189 113,538 -0.05(-0.65%)
Jan 20, 2005 7.222 7.240 7.189 7.236 138,953 -0.00(-0.05%)
Jan 19, 2005 7.229 7.240 7.196 7.240 161,330 +0.01(+0.10%)
Jan 18, 2005 7.240 7.240 7.186 7.233 149,727 -0.01(-0.10%)
Jan 14, 2005 7.229 7.276 7.222 7.240 79,836 +0.01(+0.15%)
Jan 13, 2005 7.280 7.280 7.225 7.229 123,483 -0.01(-0.20%)
Jan 12, 2005 7.186 7.258 7.186 7.243 153,595 +0.02(+0.25%)
Jan 11, 2005 7.269 7.276 7.167 7.225 148,070 -0.04(-0.55%)
Jan 10, 2005 7.240 7.363 7.225 7.265 158,567 +0.01(+0.20%)
Jan 07, 2005 7.240 7.272 7.218 7.251 145,583 -0.01(-0.10%)
Jan 06, 2005 7.222 7.258 7.167 7.258 202,215 +0.07(+0.91%)
Jan 05, 2005 7.222 7.236 7.149 7.193 156,633 -0.01(-0.15%)
Jan 04, 2005 7.175 7.229 7.120 7.204 153,318 +0.03(+0.45%)
Jan 03, 2005 7.222 7.240 7.149 7.171 195,308 -0.07(-0.95%)
Dec 31, 2004 7.095 7.439 7.088 7.240 570,456 +0.09(+1.27%)
Dec 30, 2004 7.077 7.167 7.070 7.149 140,887 +0.06(+0.87%)
Dec 29, 2004 7.059 7.131 7.012 7.088 199,176 +0.03(+0.41%)
Dec 28, 2004 7.149 7.182 7.041 7.059 156,910 -0.07(-0.91%)
Dec 27, 2004 7.204 7.218 7.041 7.124 167,407 -0.01(-0.10%)
Dec 23, 2004 7.167 7.196 7.131 7.131 109,395 -0.03(-0.45%)
Dec 22, 2004 7.023 7.164 7.023 7.164 167,407 +0.14(+2.01%)
Dec 21, 2004 7.026 7.149 7.008 7.023 216,580 -0.01(-0.10%)
Dec 20, 2004 7.135 7.149 7.015 7.030 191,441 -0.23(-3.14%)
Dec 17, 2004 7.312 7.312 7.222 7.258 192,270 -0.04(-0.59%)
Dec 16, 2004 7.204 7.305 7.171 7.301 239,508 +0.10(+1.36%)
Dec 15, 2004 7.218 7.240 7.164 7.204 184,258 -0.00(-0.05%)
Dec 14, 2004 7.186 7.225 7.138 7.207 255,255 +0.01(+0.10%)
Dec 13, 2004 7.196 7.200 7.120 7.200 168,788 +0.00(+0.00%)
Dec 10, 2004 7.200 7.204 7.099 7.200 179,010 -0.00(-0.05%)
Dec 09, 2004 7.088 7.204 7.062 7.204 211,607 +0.12(+1.63%)
Dec 08, 2004 7.052 7.088 6.968 7.088 178,457 +0.09(+1.24%)
Dec 07, 2004 7.008 7.059 6.950 7.001 218,237 -0.01(-0.10%)
Dec 06, 2004 7.059 7.120 6.932 7.008 248,625 -0.04(-0.62%)
Dec 03, 2004 7.023 7.113 6.986 7.052 111,052 +0.08(+1.14%)
Dec 02, 2004 6.986 7.070 6.921 6.972 154,700 -0.01(-0.21%)
Dec 01, 2004 7.008 7.095 6.983 6.986 222,105 -0.04(-0.62%)
Nov 30, 2004 7.146 7.146 7.023 7.030 242,271 -0.11(-1.52%)
Nov 29, 2004 7.084 7.146 7.081 7.138 149,451 +0.03(+0.36%)
Nov 26, 2004 7.095 7.131 7.095 7.113 19,890 +0.02(+0.26%)
Nov 24, 2004 7.131 7.142 7.066 7.095 149,175 -0.03(-0.41%)
Nov 23, 2004 7.135 7.196 7.041 7.124 181,220 +0.06(+0.87%)
Nov 22, 2004 7.113 7.178 7.062 7.062 148,898 -0.07(-0.96%)
Nov 19, 2004 7.131 7.167 7.088 7.131 92,267 -0.02(-0.25%)
Nov 18, 2004 7.186 7.222 7.120 7.149 171,551 -0.07(-1.00%)
Nov 17, 2004 7.204 7.222 7.153 7.222 91,991 +0.00(+0.05%)
Nov 16, 2004 7.167 7.272 7.149 7.218 193,375 +0.03(+0.45%)
Nov 15, 2004 7.167 7.222 7.113 7.186 71,548 +0.00(+0.00%)
Nov 12, 2004 7.131 7.200 7.117 7.186 59,946 +0.02(+0.25%)
Nov 11, 2004 7.175 7.178 7.117 7.167 74,863 +0.00(+0.05%)
Nov 10, 2004 7.088 7.164 7.030 7.164 175,971 +0.07(+1.02%)
Nov 09, 2004 7.149 7.153 7.084 7.091 96,135 -0.08(-1.06%)
Nov 08, 2004 7.167 7.189 7.109 7.167 74,587 -0.04(-0.50%)
Nov 05, 2004 7.233 7.258 7.146 7.204 233,707 -0.03(-0.45%)
Nov 04, 2004 7.131 7.236 7.102 7.236 131,495 +0.07(+1.01%)
Nov 03, 2004 7.131 7.171 7.059 7.164 104,146 +0.02(+0.25%)
Nov 02, 2004 7.095 7.146 6.990 7.146 103,593 +0.07(+0.97%)
Nov 01, 2004 6.972 7.113 6.972 7.077 146,412 +0.09(+1.24%)
Oct 29, 2004 6.939 7.023 6.881 6.990 114,643 +0.08(+1.10%)
Oct 28, 2004 6.918 6.986 6.878 6.914 201,110 -0.02(-0.26%)
Oct 27, 2004 6.950 6.997 6.885 6.932 168,512 +0.00(+0.00%)
Oct 26, 2004 6.950 6.983 6.896 6.932 129,285 -0.05(-0.67%)
Oct 25, 2004 7.023 7.023 6.947 6.979 109,947 -0.06(-0.87%)
Oct 22, 2004 7.062 7.088 7.033 7.041 84,808 -0.02(-0.31%)
Oct 21, 2004 7.117 7.146 7.059 7.062 124,588 -0.06(-0.81%)
Oct 20, 2004 7.175 7.175 7.084 7.120 102,212 -0.04(-0.56%)
Oct 19, 2004 7.149 7.186 7.149 7.160 48,343 +0.00(+0.05%)
Oct 18, 2004 7.196 7.196 7.131 7.157 40,056 -0.05(-0.70%)
Oct 15, 2004 7.167 7.211 7.167 7.207 66,023 +0.06(+0.81%)
Oct 14, 2004 7.146 7.186 7.131 7.149 72,377 +0.00(+0.05%)
Oct 13, 2004 7.186 7.186 7.077 7.146 108,290 -0.04(-0.55%)
Oct 12, 2004 7.113 7.186 7.059 7.186 114,367 +0.07(+1.02%)
Oct 11, 2004 7.204 7.204 7.095 7.113 112,157 -0.05(-0.76%)
Oct 08, 2004 7.204 7.204 7.167 7.167 80,665 -0.02(-0.25%)
Oct 07, 2004 7.157 7.200 7.153 7.186 70,443 +0.04(+0.51%)
Oct 06, 2004 7.204 7.204 7.131 7.149 333,433 -0.05(-0.75%)
Oct 05, 2004 7.247 7.247 7.204 7.204 175,142 -0.05(-0.70%)
Oct 04, 2004 7.240 7.254 7.240 7.254 54,421 +0.01(+0.20%)
Oct 01, 2004 7.294 7.294 7.240 7.240 183,430 -0.01(-0.20%)
Sep 30, 2004 7.240 7.258 7.240 7.254 576,534 +0.01(+0.15%)
Sep 29, 2004 7.240 7.243 7.240 7.243 240,061 +0.00(+0.00%)
Sep 28, 2004 7.240 7.243 7.240 7.243 1,043,396 -0.00(-0.05%)
Sep 27, 2004 7.240 7.251 7.240 7.247 101,107 +0.01(+0.10%)
Sep 24, 2004 7.258 7.258 7.240 7.240 215,475 +0.00(+0.00%)
Sep 23, 2004 7.251 7.276 7.240 7.240 224,315 +0.00(+0.00%)
Sep 22, 2004 7.251 7.312 7.240 7.240 71,548 -0.01(-0.10%)
Sep 21, 2004 7.240 7.276 7.240 7.247 143,650 +0.01(+0.10%)
Sep 20, 2004 7.243 7.243 7.240 7.240 48,620 +0.00(+0.00%)
Sep 17, 2004 7.240 7.243 7.240 7.240 45,581 +0.00(+0.00%)
Sep 16, 2004 7.243 7.243 7.240 7.240 88,123 -0.00(-0.05%)
Sep 15, 2004 7.243 7.243 7.240 7.243 42,818 +0.00(+0.05%)
Sep 14, 2004 7.243 7.243 7.240 7.240 84,808 +0.00(+0.00%)
Sep 13, 2004 7.240 7.243 7.240 7.240 136,467 +0.00(+0.00%)
Sep 10, 2004 7.243 7.243 7.240 7.240 49,448 -0.00(-0.05%)
Sep 09, 2004 7.240 7.243 7.240 7.243 94,477 +0.00(+0.05%)
Sep 08, 2004 7.243 7.243 7.240 7.240 45,857 -0.00(-0.05%)
Sep 07, 2004 7.243 7.243 7.240 7.243 75,140 +0.00(+0.00%)
Sep 03, 2004 7.243 7.243 7.240 7.243 38,398 +0.00(+0.05%)
Sep 02, 2004 7.243 7.243 7.240 7.240 110,500 +0.00(+0.00%)
Sep 01, 2004 7.243 7.243 7.240 7.240 158,843 +0.00(+0.00%)
Aug 31, 2004 7.243 7.243 7.240 7.240 117,406 +0.00(+0.00%)
Aug 30, 2004 7.243 7.276 7.240 7.240 104,422 +0.00(+0.00%)
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.