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, 2009 3.243 3.243 3.167 3.204 148,683 -0.03(-0.78%)
Jun 29, 2009 3.214 3.229 3.167 3.229 109,616 +0.03(+0.79%)
Jun 26, 2009 3.171 3.218 3.167 3.204 99,695 +0.03(+1.03%)
Jun 25, 2009 3.157 3.182 3.135 3.171 100,530 +0.06(+1.98%)
Jun 24, 2009 3.120 3.157 3.110 3.110 107,980 +0.03(+1.06%)
Jun 23, 2009 3.099 3.135 3.070 3.077 143,995 -0.01(-0.35%)
Jun 22, 2009 3.157 3.157 3.077 3.088 168,874 -0.08(-2.51%)
Jun 19, 2009 3.196 3.196 3.135 3.167 98,510 -0.06(-1.91%)
Jun 18, 2009 3.193 3.236 3.193 3.229 114,284 +0.02(+0.68%)
Jun 17, 2009 3.207 3.229 3.167 3.207 147,688 -0.02(-0.67%)
Jun 16, 2009 3.265 3.272 3.214 3.229 103,563 -0.01(-0.34%)
Jun 15, 2009 3.269 3.276 3.222 3.240 174,844 -0.05(-1.54%)
Jun 12, 2009 3.283 3.309 3.214 3.291 183,924 -0.01(-0.44%)
Jun 11, 2009 3.301 3.334 3.287 3.305 279,211 -0.02(-0.54%)
Jun 10, 2009 3.309 3.338 3.280 3.323 321,171 +0.02(+0.66%)
Jun 09, 2009 3.276 3.305 3.258 3.301 141,732 +0.03(+0.77%)
Jun 08, 2009 3.247 3.280 3.236 3.276 123,246 -0.01(-0.22%)
Jun 05, 2009 3.312 3.323 3.254 3.283 158,796 +0.01(+0.33%)
Jun 04, 2009 3.233 3.287 3.233 3.272 108,740 +0.03(+1.01%)
Jun 03, 2009 3.251 3.258 3.211 3.240 129,809 -0.03(-1.00%)
Jun 02, 2009 3.262 3.283 3.247 3.272 106,063 +0.00(+0.00%)
Jun 01, 2009 3.240 3.312 3.234 3.272 454,307 +0.07(+2.03%)
May 29, 2009 3.164 3.207 3.164 3.207 84,618 +0.03(+0.91%)
May 28, 2009 3.135 3.178 3.120 3.178 147,252 +0.05(+1.50%)
May 27, 2009 3.153 3.193 3.117 3.131 155,542 -0.04(-1.14%)
May 26, 2009 3.099 3.182 3.099 3.167 141,495 +0.04(+1.16%)
May 22, 2009 3.102 3.149 3.094 3.131 130,746 +0.03(+0.82%)
May 21, 2009 3.088 3.113 3.044 3.106 147,039 -0.03(-0.92%)
May 20, 2009 3.149 3.204 3.131 3.135 167,136 -0.01(-0.35%)
May 19, 2009 3.128 3.160 3.099 3.146 135,257 +0.03(+0.93%)
May 18, 2009 3.062 3.117 3.062 3.117 88,999 +0.07(+2.38%)
May 15, 2009 3.041 3.077 2.997 3.044 176,126 +0.00(+0.00%)
May 14, 2009 3.033 3.077 3.033 3.044 133,823 +0.01(+0.48%)
May 13, 2009 3.077 3.088 3.023 3.030 198,795 -0.10(-3.35%)
May 12, 2009 3.157 3.175 3.073 3.135 304,714 -0.04(-1.14%)
May 11, 2009 3.142 3.172 3.113 3.171 306,071 -0.05(-1.46%)
May 08, 2009 3.149 3.218 3.110 3.218 316,787 +0.08(+2.66%)
May 07, 2009 3.189 3.200 3.128 3.135 252,854 -0.06(-1.93%)
May 06, 2009 3.138 3.204 3.113 3.196 226,925 +0.06(+1.96%)
May 05, 2009 3.124 3.164 3.085 3.135 398,269 -0.02(-0.57%)
May 04, 2009 3.099 3.160 3.099 3.153 241,688 +0.04(+1.40%)
May 01, 2009 3.044 3.125 3.026 3.110 304,311 +0.04(+1.30%)
Apr 30, 2009 3.102 3.113 3.052 3.070 213,596 +0.01(+0.36%)
Apr 29, 2009 3.033 3.070 3.012 3.059 88,469 +0.05(+1.68%)
Apr 28, 2009 2.957 3.023 2.947 3.008 140,069 +0.03(+1.09%)
Apr 27, 2009 2.972 3.026 2.957 2.976 280,211 -0.06(-2.03%)
Apr 24, 2009 3.070 3.084 3.037 3.037 155,048 +0.01(+0.24%)
Apr 23, 2009 3.044 3.044 2.979 3.030 206,740 +0.01(+0.36%)
Apr 22, 2009 2.990 3.077 2.990 3.019 94,847 +0.00(+0.12%)
Apr 21, 2009 2.950 3.019 2.943 3.015 159,979 +0.01(+0.36%)
Apr 20, 2009 3.055 3.055 2.979 3.005 261,708 -0.09(-2.92%)
Apr 17, 2009 3.044 3.113 3.041 3.095 269,774 +0.03(+0.94%)
Apr 16, 2009 3.026 3.095 3.001 3.066 163,070 +0.06(+2.05%)
Apr 15, 2009 2.961 3.005 2.932 3.005 270,772 +0.04(+1.34%)
Apr 14, 2009 2.990 3.015 2.961 2.965 78,068 -0.09(-2.96%)
Apr 13, 2009 3.019 3.055 2.972 3.055 126,133 -0.00(-0.12%)
Apr 09, 2009 2.997 3.062 2.994 3.059 471,271 +0.12(+4.06%)
Apr 08, 2009 2.892 2.949 2.878 2.939 320,781 +0.03(+1.00%)
Apr 07, 2009 2.871 2.910 2.852 2.910 246,984 -0.04(-1.23%)
Apr 06, 2009 2.932 2.965 2.903 2.947 231,293 -0.05(-1.81%)
Apr 03, 2009 2.939 3.001 2.907 3.001 309,154 +0.01(+0.24%)
Apr 02, 2009 2.918 3.026 2.918 2.994 300,698 +0.08(+2.86%)
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.