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 )

19.20 +0.12 (+0.63%)
Streaming Delayed Price Updated: 9:40 AM 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 (%)
Jul 29, 2005 7.131 7.167 7.099 7.131 245,862 +0.00(+0.00%)
Jul 28, 2005 7.095 7.149 7.088 7.131 130,113 +0.04(+0.51%)
Jul 27, 2005 7.109 7.109 7.059 7.095 94,477 +0.01(+0.15%)
Jul 26, 2005 7.106 7.120 7.059 7.084 163,816 -0.01(-0.10%)
Jul 25, 2005 7.095 7.117 7.044 7.091 146,688 -0.02(-0.25%)
Jul 22, 2005 7.084 7.109 7.066 7.109 85,913 +0.01(+0.15%)
Jul 21, 2005 7.131 7.131 7.066 7.099 95,030 -0.03(-0.36%)
Jul 20, 2005 7.160 7.193 7.023 7.124 301,388 -0.03(-0.46%)
Jul 19, 2005 7.113 7.186 7.113 7.157 124,036 +0.01(+0.10%)
Jul 18, 2005 7.200 7.200 7.120 7.149 176,247 -0.05(-0.75%)
Jul 15, 2005 7.149 7.207 7.124 7.204 153,595 +0.03(+0.40%)
Jul 14, 2005 7.164 7.222 7.164 7.175 101,936 +0.01(+0.15%)
Jul 13, 2005 7.186 7.222 7.153 7.164 96,963 -0.00(-0.05%)
Jul 12, 2005 7.222 7.240 7.167 7.167 104,146 -0.07(-0.95%)
Jul 11, 2005 7.128 7.236 7.113 7.236 178,457 +0.11(+1.52%)
Jul 08, 2005 7.055 7.157 7.055 7.128 93,648 +0.07(+0.92%)
Jul 07, 2005 7.037 7.062 7.012 7.062 158,843 +0.03(+0.36%)
Jul 06, 2005 7.041 7.044 7.023 7.037 121,273 +0.01(+0.21%)
Jul 05, 2005 6.943 7.023 6.903 7.023 111,052 +0.08(+1.15%)
Jul 01, 2005 6.903 6.961 6.903 6.943 96,411 +0.01(+0.16%)
Jun 30, 2005 6.932 6.983 6.885 6.932 235,641 +0.01(+0.16%)
Jun 29, 2005 6.896 6.928 6.863 6.921 185,916 +0.06(+0.90%)
Jun 28, 2005 6.885 6.910 6.831 6.860 246,691 -0.00(-0.05%)
Jun 27, 2005 6.842 6.885 6.842 6.863 154,147 -0.00(-0.05%)
Jun 24, 2005 6.896 6.907 6.852 6.867 182,601 -0.05(-0.73%)
Jun 23, 2005 6.986 7.041 6.918 6.918 266,305 -0.09(-1.29%)
Jun 22, 2005 7.048 7.059 6.972 7.008 194,756 -0.02(-0.31%)
Jun 21, 2005 7.081 7.088 7.026 7.030 150,832 -0.05(-0.72%)
Jun 20, 2005 7.073 7.088 7.019 7.081 108,842 +0.02(+0.26%)
Jun 17, 2005 7.084 7.117 7.052 7.062 120,445 -0.03(-0.36%)
Jun 16, 2005 7.081 7.095 7.055 7.088 156,081 -0.00(-0.05%)
Jun 15, 2005 7.131 7.131 7.066 7.091 163,263 -0.00(-0.05%)
Jun 14, 2005 7.081 7.120 7.066 7.095 139,230 -0.00(-0.05%)
Jun 13, 2005 7.128 7.167 7.081 7.099 127,351 -0.01(-0.20%)
Jun 10, 2005 7.131 7.135 7.091 7.113 90,057 +0.00(+0.05%)
Jun 09, 2005 7.088 7.153 7.066 7.109 143,926 +0.04(+0.56%)
Jun 08, 2005 7.088 7.120 7.070 7.070 104,975 -0.03(-0.41%)
Jun 07, 2005 7.131 7.164 7.081 7.099 108,566 -0.01(-0.20%)
Jun 06, 2005 7.106 7.120 7.081 7.113 105,803 +0.02(+0.26%)
Jun 03, 2005 7.131 7.138 7.077 7.095 178,181 -0.02(-0.31%)
Jun 02, 2005 7.109 7.131 7.088 7.117 180,391 +0.02(+0.25%)
Jun 01, 2005 7.088 7.135 7.059 7.099 126,522 -0.12(-1.70%)
May 31, 2005 7.193 7.222 7.167 7.222 193,927 +0.02(+0.25%)
May 27, 2005 7.182 7.214 7.149 7.204 108,566 +0.02(+0.30%)
May 26, 2005 7.178 7.186 7.142 7.182 110,776 +0.03(+0.35%)
May 25, 2005 7.157 7.164 7.095 7.157 172,380 -0.02(-0.30%)
May 24, 2005 7.164 7.178 7.135 7.178 134,533 +0.03(+0.41%)
May 23, 2005 7.186 7.186 7.117 7.149 136,191 -0.01(-0.15%)
May 20, 2005 7.167 7.175 7.135 7.160 107,185 -0.03(-0.35%)
May 19, 2005 7.157 7.186 7.128 7.186 131,771 +0.02(+0.25%)
May 18, 2005 7.146 7.200 7.142 7.167 158,567 +0.03(+0.46%)
May 17, 2005 7.102 7.135 7.070 7.135 158,567 +0.05(+0.66%)
May 16, 2005 7.095 7.099 7.066 7.088 103,593 +0.00(+0.00%)
May 13, 2005 7.102 7.128 7.044 7.088 122,931 -0.01(-0.15%)
May 12, 2005 7.070 7.102 7.048 7.099 182,325 +0.05(+0.72%)
May 11, 2005 7.077 7.077 7.005 7.048 135,086 -0.01(-0.15%)
May 10, 2005 7.077 7.091 7.026 7.059 112,157 -0.04(-0.56%)
May 09, 2005 7.095 7.109 7.070 7.099 129,561 -0.01(-0.20%)
May 06, 2005 7.160 7.160 7.070 7.113 185,087 +0.03(+0.36%)
May 05, 2005 7.059 7.106 7.005 7.088 145,583 +0.04(+0.51%)
May 04, 2005 7.019 7.055 6.994 7.052 159,672 +0.05(+0.67%)
May 03, 2005 6.968 7.012 6.968 7.005 156,357 +0.01(+0.16%)
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.