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 (%)
Jun 29, 2007 6.682 6.733 6.617 6.624 133,152 -0.05(-0.71%)
Jun 28, 2007 6.675 6.737 6.668 6.671 139,506 -0.00(-0.05%)
Jun 27, 2007 6.599 6.697 6.577 6.675 132,047 +0.03(+0.44%)
Jun 26, 2007 6.693 6.697 6.632 6.646 84,256 -0.03(-0.43%)
Jun 25, 2007 6.766 6.766 6.675 6.675 117,406 -0.04(-0.59%)
Jun 22, 2007 6.791 6.791 6.715 6.715 82,598 -0.08(-1.12%)
Jun 21, 2007 6.852 6.852 6.766 6.791 101,107 -0.04(-0.53%)
Jun 20, 2007 6.852 6.871 6.780 6.827 139,782 +0.02(+0.32%)
Jun 19, 2007 6.809 6.910 6.798 6.805 111,605 +0.00(+0.00%)
Jun 18, 2007 6.860 6.860 6.798 6.805 169,341 -0.12(-1.72%)
Jun 15, 2007 6.976 6.990 6.925 6.925 100,278 +0.00(+0.05%)
Jun 14, 2007 6.878 6.957 6.878 6.921 90,057 +0.02(+0.31%)
Jun 13, 2007 6.936 6.983 6.881 6.900 148,898 +0.03(+0.42%)
Jun 12, 2007 6.878 6.910 6.820 6.871 129,008 -0.05(-0.73%)
Jun 11, 2007 6.842 6.925 6.813 6.921 155,252 +0.07(+1.00%)
Jun 08, 2007 6.834 6.852 6.697 6.852 224,591 +0.01(+0.11%)
Jun 07, 2007 6.903 6.925 6.805 6.845 154,700 -0.07(-0.94%)
Jun 06, 2007 6.954 6.963 6.881 6.910 132,876 -0.04(-0.62%)
Jun 05, 2007 7.077 7.088 6.918 6.954 208,292 -0.12(-1.74%)
Jun 04, 2007 7.106 7.113 7.055 7.077 182,601 -0.01(-0.10%)
Jun 01, 2007 7.088 7.131 7.073 7.084 157,738 +0.02(+0.31%)
May 31, 2007 7.012 7.109 6.986 7.062 170,998 +0.07(+0.93%)
May 30, 2007 6.936 6.997 6.930 6.997 142,268 +0.06(+0.89%)
May 29, 2007 6.936 6.943 6.914 6.936 133,152 +0.00(+0.05%)
May 25, 2007 6.900 6.932 6.881 6.932 151,661 +0.07(+1.00%)
May 24, 2007 6.885 6.914 6.845 6.863 154,423 -0.02(-0.32%)
May 23, 2007 6.910 6.936 6.867 6.885 226,801 -0.01(-0.11%)
May 22, 2007 6.914 6.921 6.867 6.892 190,336 -0.01(-0.10%)
May 21, 2007 6.896 6.907 6.860 6.900 186,745 +0.03(+0.37%)
May 18, 2007 6.878 6.892 6.852 6.874 172,656 +0.01(+0.21%)
May 17, 2007 6.874 6.900 6.834 6.860 177,905 -0.01(-0.11%)
May 16, 2007 6.820 6.867 6.818 6.867 213,265 +0.07(+0.96%)
May 15, 2007 6.885 6.921 6.798 6.802 279,012 -0.07(-0.95%)
May 14, 2007 6.860 6.878 6.842 6.867 184,811 +0.01(+0.21%)
May 11, 2007 6.852 6.871 6.816 6.852 203,872 +0.02(+0.26%)
May 10, 2007 6.856 6.863 6.816 6.834 174,866 -0.01(-0.16%)
May 09, 2007 6.831 6.849 6.809 6.845 122,655 +0.03(+0.37%)
May 08, 2007 6.845 6.845 6.796 6.820 169,065 -0.01(-0.11%)
May 07, 2007 6.867 6.881 6.809 6.827 159,672 -0.04(-0.58%)
May 04, 2007 6.885 6.907 6.834 6.867 170,722 -0.01(-0.21%)
May 03, 2007 6.856 6.881 6.834 6.881 191,717 +0.03(+0.48%)
May 02, 2007 6.805 6.856 6.804 6.849 200,005 +0.04(+0.64%)
May 01, 2007 6.798 6.878 6.780 6.805 287,023 -0.05(-0.69%)
Apr 30, 2007 6.889 6.918 6.831 6.852 163,816 -0.01(-0.21%)
Apr 27, 2007 6.885 6.892 6.845 6.867 145,860 -0.03(-0.42%)
Apr 26, 2007 6.900 6.900 6.816 6.896 188,126 +0.02(+0.32%)
Apr 25, 2007 6.849 6.874 6.824 6.874 218,513 +0.03(+0.48%)
Apr 24, 2007 6.820 6.849 6.791 6.842 205,530 +0.03(+0.37%)
Apr 23, 2007 6.816 6.842 6.766 6.816 183,430 +0.03(+0.43%)
Apr 20, 2007 6.733 6.805 6.731 6.787 202,767 +0.08(+1.13%)
Apr 19, 2007 6.661 6.711 6.657 6.711 209,950 +0.00(+0.00%)
Apr 18, 2007 6.704 6.715 6.679 6.711 157,462 +0.01(+0.16%)
Apr 17, 2007 6.726 6.726 6.661 6.700 211,331 -0.01(-0.22%)
Apr 16, 2007 6.719 6.729 6.690 6.715 179,010 +0.03(+0.43%)
Apr 13, 2007 6.668 6.693 6.668 6.686 212,160 +0.00(+0.00%)
Apr 12, 2007 6.653 6.690 6.643 6.686 225,420 +0.03(+0.38%)
Apr 11, 2007 6.697 6.711 6.621 6.661 185,916 -0.03(-0.43%)
Apr 10, 2007 6.686 6.690 6.650 6.690 132,600 +0.04(+0.60%)
Apr 09, 2007 6.617 6.650 6.617 6.650 230,392 +0.03(+0.49%)
Apr 05, 2007 6.603 6.617 6.588 6.617 159,396 +0.01(+0.16%)
Apr 04, 2007 6.588 6.610 6.581 6.606 223,486 +0.00(+0.00%)
Apr 03, 2007 6.585 6.606 6.581 6.606 156,081 +0.02(+0.33%)
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.