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 )

18.92 -0.16 (-0.85%)
Streaming Delayed Price Updated: 3:20 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 29, 2018 10.63 10.64 10.52 10.52 107,353 -0.01(-0.13%)
Jun 28, 2018 10.63 10.65 10.46 10.54 140,253 -0.08(-0.76%)
Jun 27, 2018 10.62 10.77 10.61 10.62 106,294 +0.03(+0.25%)
Jun 26, 2018 10.54 10.59 10.51 10.59 83,888 +0.10(+0.96%)
Jun 25, 2018 10.74 10.74 10.49 10.49 118,360 -0.31(-2.85%)
Jun 22, 2018 10.90 10.93 10.77 10.80 135,266 -0.12(-1.07%)
Jun 21, 2018 10.92 10.97 10.81 10.91 92,642 +0.03(+0.30%)
Jun 20, 2018 10.74 10.99 10.74 10.88 141,834 +0.14(+1.28%)
Jun 19, 2018 10.58 10.76 10.51 10.74 103,123 +0.16(+1.49%)
Jun 18, 2018 10.59 10.61 10.57 10.58 62,153 -0.03(-0.31%)
Jun 15, 2018 10.62 10.53 10.62 57,072 +0.01(+0.06%)
Jun 14, 2018 10.58 10.61 10.57 10.61 64,407 +0.05(+0.44%)
Jun 13, 2018 10.61 10.64 10.56 10.57 54,322 +0.05(+0.44%)
Jun 12, 2018 10.46 10.67 10.41 10.52 142,924 +0.07(+0.63%)
Jun 11, 2018 10.38 10.46 10.38 10.45 113,195 +0.08(+0.76%)
Jun 08, 2018 10.35 10.37 10.32 10.37 48,465 +0.02(+0.19%)
Jun 07, 2018 10.39 10.40 10.32 10.35 117,641 +0.03(+0.32%)
Jun 06, 2018 10.36 10.32 103,281 +0.01(+0.06%)
Jun 05, 2018 10.25 10.32 10.25 10.32 118,199 +0.05(+0.51%)
Jun 04, 2018 10.30 10.30 10.22 10.26 97,056 +0.05(+0.51%)
Jun 01, 2018 10.19 10.26 10.19 10.21 92,617 +0.07(+0.65%)
May 31, 2018 10.10 10.18 10.06 10.14 84,302 +0.03(+0.33%)
May 30, 2018 10.08 10.16 10.05 10.11 95,409 +0.08(+0.79%)
May 29, 2018 10.04 10.09 9.974 10.03 71,338 -0.10(-0.97%)
May 25, 2018 10.13 10.13 10.13 0 -0.07(-0.64%)
May 24, 2018 10.22 10.22 10.14 10.20 53,838 -0.01(-0.13%)
May 23, 2018 10.19 10.22 10.14 10.21 81,260 +0.00(+0.00%)
May 22, 2018 10.24 10.27 10.17 10.21 87,265 +0.00(+0.00%)
May 21, 2018 10.22 10.24 10.15 10.21 84,564 +0.05(+0.52%)
May 18, 2018 10.13 10.16 10.11 10.16 25,025 +0.01(+0.13%)
May 17, 2018 10.18 10.19 10.11 10.14 67,874 -0.01(-0.13%)
May 16, 2018 10.19 10.19 10.14 10.16 56,231 +0.01(+0.06%)
May 15, 2018 10.15 10.16 10.12 10.15 51,362 -0.03(-0.32%)
May 14, 2018 10.22 10.24 10.15 10.18 51,468 +0.01(+0.06%)
May 11, 2018 10.13 10.18 10.10 10.18 56,570 +0.08(+0.78%)
May 10, 2018 10.03 10.11 9.999 10.10 61,859 +0.14(+1.39%)
May 09, 2018 9.902 10.00 9.902 9.961 41,338 +0.05(+0.46%)
May 08, 2018 9.836 9.915 9.836 9.915 82,170 +0.06(+0.60%)
May 07, 2018 9.862 9.888 9.836 9.856 51,984 +0.01(+0.13%)
May 04, 2018 9.698 9.856 9.685 9.842 103,051 +0.08(+0.81%)
May 03, 2018 9.724 9.771 9.593 9.764 441,702 +0.01(+0.13%)
May 02, 2018 9.757 9.796 9.718 9.750 83,743 -0.05(-0.47%)
May 01, 2018 9.777 9.796 9.718 9.796 91,629 -0.03(-0.33%)
Apr 30, 2018 9.902 9.921 9.816 9.829 70,527 -0.04(-0.40%)
Apr 27, 2018 9.849 9.915 9.816 9.869 62,402 -0.03(-0.27%)
Apr 26, 2018 9.816 9.895 9.783 9.895 52,981 +0.12(+1.28%)
Apr 25, 2018 9.790 9.810 9.711 9.770 74,628 -0.05(-0.54%)
Apr 24, 2018 9.888 9.925 9.757 9.823 48,155 -0.07(-0.66%)
Apr 23, 2018 9.934 9.934 9.842 9.888 62,265 -0.03(-0.27%)
Apr 20, 2018 9.948 9.948 9.849 9.915 63,746 -0.05(-0.46%)
Apr 19, 2018 9.961 9.967 9.928 9.961 19,808 -0.04(-0.39%)
Apr 18, 2018 9.948 10.02 9.948 10.00 65,370 +0.05(+0.46%)
Apr 17, 2018 9.961 10.01 9.948 9.954 60,090 +0.04(+0.40%)
Apr 16, 2018 9.915 9.921 9.862 9.915 79,499 +0.04(+0.40%)
Apr 13, 2018 9.921 9.921 9.803 9.875 43,493 -0.03(-0.27%)
Apr 12, 2018 9.875 9.902 9.803 9.902 69,820 +0.06(+0.60%)
Apr 11, 2018 9.810 9.849 9.777 9.842 54,838 -0.04(-0.40%)
Apr 10, 2018 9.816 9.882 9.777 9.882 71,542 +0.20(+2.04%)
Apr 09, 2018 9.777 9.810 9.685 9.685 70,336 -0.12(-1.27%)
Apr 06, 2018 9.842 9.849 9.626 9.810 98,100 -0.02(-0.20%)
Apr 05, 2018 9.810 9.829 9.724 9.829 89,399 +0.07(+0.74%)
Apr 04, 2018 9.520 9.757 9.448 9.757 129,570 +0.08(+0.81%)
Apr 03, 2018 9.547 9.678 9.455 9.678 79,263 +0.12(+1.31%)
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.