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, 2010 3.866 3.874 3.821 3.821 161,953 -0.05(-1.36%)
Jun 29, 2010 3.859 3.889 3.810 3.874 256,910 -0.03(-0.77%)
Jun 25, 2010 3.904 3.949 3.878 3.904 208,433 +0.00(+0.10%)
Jun 24, 2010 3.930 3.938 3.885 3.900 177,973 -0.06(-1.52%)
Jun 23, 2010 3.942 3.964 3.897 3.960 245,358 +0.03(+0.67%)
Jun 22, 2010 3.987 4.006 3.927 3.934 496,313 -0.07(-1.69%)
Jun 21, 2010 4.085 4.085 3.972 4.002 257,932 +0.00(+0.00%)
Jun 18, 2010 4.002 4.050 4.002 4.002 249,188 -0.03(-0.73%)
Jun 17, 2010 4.024 4.039 3.987 4.031 145,556 +0.01(+0.18%)
Jun 16, 2010 3.965 4.028 3.965 4.024 205,705 +0.01(+0.37%)
Jun 15, 2010 3.972 4.009 3.954 4.009 143,655 +0.08(+2.16%)
Jun 14, 2010 3.958 3.969 3.921 3.924 142,433 +0.01(+0.19%)
Jun 11, 2010 3.840 3.917 3.840 3.917 157,735 +0.05(+1.24%)
Jun 10, 2010 3.817 3.876 3.817 3.869 136,357 +0.10(+2.74%)
Jun 09, 2010 3.784 3.832 3.764 3.766 121,987 +0.00(+0.10%)
Jun 08, 2010 3.747 3.773 3.707 3.762 255,527 +0.01(+0.39%)
Jun 07, 2010 3.814 3.825 3.740 3.747 165,308 -0.07(-1.74%)
Jun 04, 2010 3.814 3.876 3.788 3.814 257,092 -0.11(-2.73%)
Jun 03, 2010 3.924 4.009 3.876 3.921 230,207 +0.02(+0.57%)
Jun 02, 2010 3.854 3.906 3.843 3.899 154,506 +0.07(+1.83%)
Jun 01, 2010 3.836 3.902 3.825 3.828 186,618 -0.04(-1.05%)
May 28, 2010 3.869 3.895 3.851 3.869 204,339 -0.00(-0.10%)
May 27, 2010 3.806 3.873 3.806 3.873 192,306 +0.13(+3.35%)
May 26, 2010 3.777 3.817 3.725 3.747 2,440 +0.01(+0.40%)
May 25, 2010 3.666 3.740 3.596 3.733 756,101 -0.06(-1.65%)
May 24, 2010 3.788 3.840 3.788 3.795 169,833 -0.03(-0.68%)
May 21, 2010 3.758 3.840 3.696 3.821 228,697 +0.05(+1.27%)
May 20, 2010 3.800 3.847 3.773 3.773 259,369 -0.18(-4.57%)
May 19, 2010 3.950 3.983 3.891 3.954 188,020 -0.03(-0.83%)
May 18, 2010 4.072 4.090 3.973 3.987 139,765 -0.07(-1.64%)
May 17, 2010 4.072 4.072 3.976 4.053 114,076 -0.01(-0.18%)
May 14, 2010 4.061 4.109 4.024 4.061 188,795 -0.08(-1.87%)
May 13, 2010 4.175 4.179 4.130 4.138 147,486 -0.03(-0.80%)
May 12, 2010 4.090 4.175 4.090 4.171 321,647 +0.09(+2.17%)
May 11, 2010 4.112 4.144 4.076 4.083 155,710 +0.01(+0.36%)
May 10, 2010 4.065 4.068 4.017 4.068 230,483 +0.20(+5.05%)
May 07, 2010 3.983 3.983 3.799 3.873 728,129 -0.07(-1.69%)
May 06, 2010 4.245 4.264 3.567 3.939 999,255 -0.34(-7.93%)
May 05, 2010 4.305 4.323 4.275 4.278 165,522 -0.07(-1.61%)
May 04, 2010 4.360 4.422 4.345 4.349 156,802 -0.10(-2.32%)
May 03, 2010 4.444 4.459 4.433 4.452 78,843 +0.02(+0.50%)
Apr 30, 2010 4.437 4.470 4.422 4.430 93,440 -0.02(-0.41%)
Apr 29, 2010 4.422 4.470 4.422 4.448 93,394 +0.05(+1.06%)
Apr 28, 2010 4.404 4.419 4.371 4.401 188,326 +0.00(+0.11%)
Apr 27, 2010 4.459 4.492 4.393 4.396 332,085 -0.06(-1.32%)
Apr 26, 2010 4.448 4.481 4.444 4.455 173,891 -0.01(-0.17%)
Apr 23, 2010 4.463 4.470 4.429 4.463 117,332 +0.00(+0.00%)
Apr 22, 2010 4.448 4.463 4.393 4.463 172,595 +0.00(+0.08%)
Apr 21, 2010 4.474 4.474 4.419 4.459 156,263 +0.01(+0.17%)
Apr 20, 2010 4.404 4.470 4.404 4.452 231,416 +0.07(+1.69%)
Apr 19, 2010 4.400 4.400 4.356 4.378 187,871 -0.03(-0.59%)
Apr 16, 2010 4.441 4.452 4.382 4.404 122,475 -0.06(-1.40%)
Apr 15, 2010 4.430 4.478 4.419 4.467 405,417 +0.02(+0.50%)
Apr 14, 2010 4.481 4.500 4.430 4.444 455,773 -0.03(-0.74%)
Apr 13, 2010 4.437 4.489 4.419 4.478 190,606 +0.01(+0.17%)
Apr 12, 2010 4.444 4.481 4.441 4.470 193,236 +0.05(+1.17%)
Apr 09, 2010 4.426 4.444 4.411 4.419 118,723 +0.01(+0.25%)
Apr 08, 2010 4.400 4.422 4.399 4.408 149,767 -0.01(-0.33%)
Apr 07, 2010 4.415 4.463 4.408 4.422 331,350 -0.01(-0.25%)
Apr 06, 2010 4.448 4.459 4.404 4.433 240,588 -0.03(-0.66%)
Apr 05, 2010 4.411 4.463 4.408 4.463 173,216 +0.05(+1.17%)
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.