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 )

19.04 -0.04 (-0.21%)
Streaming Delayed Price Updated: 1:12 PM 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 (%)
Jun 30, 2006 6.205 6.244 6.157 6.208 149,451 +0.04(+0.65%)
Jun 29, 2006 6.136 6.176 6.107 6.168 163,263 +0.08(+1.37%)
Jun 28, 2006 6.100 6.125 6.067 6.085 119,063 -0.01(-0.12%)
Jun 27, 2006 6.176 6.197 6.063 6.092 163,540 -0.10(-1.58%)
Jun 26, 2006 6.190 6.208 6.176 6.190 98,897 -0.01(-0.23%)
Jun 23, 2006 6.179 6.205 6.132 6.205 92,543 +0.05(+0.88%)
Jun 22, 2006 6.154 6.172 6.132 6.150 92,820 +0.00(+0.00%)
Jun 21, 2006 6.223 6.226 6.125 6.150 131,771 -0.03(-0.53%)
Jun 20, 2006 6.208 6.241 6.183 6.183 153,042 -0.08(-1.27%)
Jun 19, 2006 6.284 6.284 6.208 6.262 116,025 -0.10(-1.65%)
Jun 16, 2006 6.353 6.425 6.317 6.367 137,296 +0.07(+1.09%)
Jun 15, 2006 6.259 6.357 6.259 6.299 140,611 +0.07(+1.04%)
Jun 14, 2006 6.230 6.280 6.226 6.234 85,361 -0.02(-0.29%)
Jun 13, 2006 6.226 6.255 6.150 6.252 149,727 +0.01(+0.17%)
Jun 12, 2006 6.248 6.295 6.241 6.241 103,317 -0.01(-0.12%)
Jun 09, 2006 6.212 6.299 6.212 6.248 90,886 +0.07(+1.05%)
Jun 08, 2006 6.244 6.244 6.183 6.183 101,383 -0.06(-0.99%)
Jun 07, 2006 6.219 6.255 6.190 6.244 153,318 +0.03(+0.41%)
Jun 06, 2006 6.353 6.364 6.157 6.219 124,312 -0.14(-2.16%)
Jun 05, 2006 6.324 6.375 6.324 6.357 91,162 -0.02(-0.28%)
Jun 02, 2006 6.349 6.378 6.317 6.375 102,488 +0.07(+1.15%)
Jun 01, 2006 6.208 6.302 6.194 6.302 110,223 +0.11(+1.75%)
May 31, 2006 6.147 6.194 6.125 6.194 172,656 +0.09(+1.48%)
May 30, 2006 6.154 6.161 6.081 6.103 188,402 -0.05(-0.82%)
May 26, 2006 6.165 6.172 6.118 6.154 183,430 +0.05(+0.83%)
May 25, 2006 6.161 6.194 6.103 6.103 190,060 -0.03(-0.41%)
May 24, 2006 6.154 6.154 6.092 6.128 174,037 -0.01(-0.12%)
May 23, 2006 6.110 6.186 6.110 6.136 135,915 +0.04(+0.71%)
May 22, 2006 6.183 6.183 6.067 6.092 145,860 -0.10(-1.69%)
May 19, 2006 6.186 6.208 6.107 6.197 116,853 +0.00(+0.06%)
May 18, 2006 6.179 6.255 6.172 6.194 198,071 +0.01(+0.23%)
May 17, 2006 6.223 6.237 6.139 6.179 187,297 -0.07(-1.10%)
May 16, 2006 6.281 6.317 6.248 6.248 124,865 -0.03(-0.46%)
May 15, 2006 6.284 6.299 6.248 6.277 99,726 +0.01(+0.12%)
May 12, 2006 6.382 6.382 6.266 6.270 159,120 -0.11(-1.76%)
May 11, 2006 6.407 6.462 6.346 6.382 208,845 -0.02(-0.28%)
May 10, 2006 6.433 6.449 6.357 6.400 143,926 -0.03(-0.45%)
May 09, 2006 6.472 6.490 6.429 6.429 140,611 -0.01(-0.11%)
May 08, 2006 6.465 6.494 6.433 6.436 133,428 -0.01(-0.11%)
May 05, 2006 6.393 6.465 6.378 6.443 158,291 +0.07(+1.08%)
May 04, 2006 6.393 6.414 6.349 6.375 115,196 -0.03(-0.51%)
May 03, 2006 6.425 6.425 6.371 6.407 102,212 -0.02(-0.28%)
May 02, 2006 6.418 6.440 6.393 6.425 115,748 -0.02(-0.28%)
May 01, 2006 6.465 6.483 6.440 6.443 112,710 -0.01(-0.22%)
Apr 28, 2006 6.465 6.472 6.414 6.458 96,411 +0.02(+0.28%)
Apr 27, 2006 6.418 6.443 6.383 6.440 113,815 +0.03(+0.45%)
Apr 26, 2006 6.418 6.443 6.393 6.411 125,141 -0.00(-0.06%)
Apr 25, 2006 6.396 6.418 6.371 6.414 201,386 +0.00(+0.00%)
Apr 24, 2006 6.451 6.472 6.393 6.414 121,273 -0.06(-0.89%)
Apr 21, 2006 6.414 6.480 6.411 6.472 126,798 +0.04(+0.62%)
Apr 20, 2006 6.451 6.472 6.411 6.433 164,368 -0.03(-0.45%)
Apr 19, 2006 6.498 6.498 6.436 6.462 139,230 -0.04(-0.61%)
Apr 18, 2006 6.490 6.501 6.396 6.501 183,153 +0.03(+0.45%)
Apr 17, 2006 6.516 6.534 6.425 6.472 105,527 -0.06(-0.94%)
Apr 13, 2006 6.624 6.632 6.498 6.534 146,412 -0.09(-1.37%)
Apr 12, 2006 6.805 6.805 6.624 6.624 102,488 -0.16(-2.40%)
Apr 11, 2006 6.824 6.824 6.737 6.787 111,328 -0.03(-0.42%)
Apr 10, 2006 6.816 6.834 6.802 6.816 73,758 -0.02(-0.26%)
Apr 07, 2006 6.805 6.852 6.791 6.834 126,246 +0.01(+0.21%)
Apr 06, 2006 6.791 6.820 6.755 6.820 116,577 +0.05(+0.75%)
Apr 05, 2006 6.805 6.842 6.758 6.769 137,848 -0.04(-0.58%)
Apr 04, 2006 6.762 6.809 6.722 6.809 129,561 +0.00(+0.05%)
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.