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 31, 2008 4.742 4.804 4.735 4.757 107,113 -0.02(-0.45%)
Jul 30, 2008 4.728 4.778 4.695 4.778 154,810 +0.11(+2.33%)
Jul 29, 2008 4.670 4.681 4.619 4.670 56,302 +0.05(+1.18%)
Jul 28, 2008 4.673 4.684 4.583 4.615 69,907 -0.05(-1.01%)
Jul 25, 2008 4.691 4.713 4.659 4.662 64,391 -0.04(-0.92%)
Jul 24, 2008 4.796 4.825 4.691 4.706 102,505 -0.10(-2.03%)
Jul 23, 2008 4.767 4.836 4.751 4.804 186,692 +0.08(+1.61%)
Jul 22, 2008 4.644 4.778 4.630 4.728 88,402 +0.03(+0.54%)
Jul 21, 2008 4.681 4.702 4.673 4.702 120,381 +0.01(+0.23%)
Jul 18, 2008 4.688 4.717 4.670 4.691 325,008 +0.02(+0.39%)
Jul 17, 2008 4.579 4.677 4.572 4.673 190,579 +0.12(+2.62%)
Jul 16, 2008 4.525 4.579 4.474 4.554 228,168 +0.02(+0.48%)
Jul 15, 2008 4.503 4.532 4.362 4.532 792,906 -0.04(-0.95%)
Jul 14, 2008 4.608 4.608 4.507 4.576 439,127 +0.00(+0.00%)
Jul 11, 2008 4.536 4.583 4.503 4.576 212,789 -0.04(-0.86%)
Jul 10, 2008 4.615 4.644 4.579 4.615 183,863 -0.03(-0.62%)
Jul 09, 2008 4.724 4.742 4.644 4.644 114,458 -0.07(-1.53%)
Jul 08, 2008 4.626 4.717 4.601 4.717 261,037 +0.07(+1.40%)
Jul 07, 2008 4.720 4.738 4.615 4.652 176,990 -0.04(-0.93%)
Jul 04, 2008 4.757 4.757 4.688 4.695 256,995 +0.00(+0.00%)
Jul 03, 2008 4.757 4.757 4.688 4.695 256,995 -0.02(-0.38%)
Jul 02, 2008 4.786 4.829 4.713 4.713 89,397 -0.07(-1.44%)
Jul 01, 2008 4.764 4.825 4.764 4.782 190,140 -0.03(-0.53%)
Jun 30, 2008 4.833 4.876 4.786 4.807 368,874 -0.01(-0.23%)
Jun 27, 2008 4.811 4.836 4.795 4.818 88,203 -0.02(-0.45%)
Jun 26, 2008 4.898 4.909 4.833 4.840 175,882 -0.12(-2.34%)
Jun 25, 2008 4.938 4.995 4.927 4.956 182,844 +0.01(+0.22%)
Jun 24, 2008 4.923 4.992 4.905 4.945 157,716 -0.01(-0.29%)
Jun 23, 2008 5.014 5.021 4.948 4.959 290,228 -0.05(-1.08%)
Jun 20, 2008 5.064 5.064 4.999 5.014 115,762 -0.09(-1.77%)
Jun 19, 2008 5.126 5.137 5.053 5.104 190,543 -0.03(-0.56%)
Jun 18, 2008 5.238 5.238 5.100 5.133 255,879 -0.18(-3.47%)
Jun 17, 2008 5.376 5.376 5.303 5.318 188,548 -0.05(-1.01%)
Jun 16, 2008 5.310 5.372 5.303 5.372 95,369 +0.04(+0.68%)
Jun 13, 2008 5.256 5.336 5.256 5.336 167,534 +0.05(+1.03%)
Jun 12, 2008 5.560 5.560 5.252 5.281 184,079 -0.02(-0.34%)
Jun 11, 2008 5.368 5.368 5.292 5.300 144,920 -0.08(-1.48%)
Jun 10, 2008 5.383 5.405 5.347 5.379 84,993 -0.03(-0.47%)
Jun 09, 2008 5.433 5.433 5.376 5.405 169,012 +0.03(+0.47%)
Jun 06, 2008 5.499 5.512 5.379 5.379 176,510 -0.16(-2.81%)
Jun 05, 2008 5.448 5.535 5.448 5.535 147,512 +0.09(+1.66%)
Jun 04, 2008 5.777 5.777 5.441 5.444 62,996 -0.02(-0.40%)
Jun 03, 2008 5.502 5.524 5.448 5.466 145,177 -0.04(-0.72%)
Jun 02, 2008 5.538 5.538 5.477 5.506 165,313 -0.03(-0.59%)
May 30, 2008 5.520 5.560 5.513 5.538 155,288 +0.02(+0.33%)
May 29, 2008 5.473 5.546 5.473 5.520 130,182 +0.03(+0.59%)
May 28, 2008 5.491 5.499 5.462 5.488 150,368 -0.01(-0.20%)
May 27, 2008 5.433 5.499 5.433 5.499 98,369 +0.05(+0.93%)
May 26, 2008 5.698 5.698 5.405 5.448 0 +0.00(+0.00%)
May 23, 2008 5.698 5.698 5.405 5.448 81,361 -0.03(-0.53%)
May 22, 2008 5.491 5.502 5.459 5.477 124,320 +0.02(+0.33%)
May 21, 2008 5.560 5.571 5.455 5.459 171,346 -0.09(-1.69%)
May 20, 2008 5.560 5.560 5.519 5.553 100,300 -0.02(-0.39%)
May 19, 2008 5.578 5.647 5.571 5.575 149,722 -0.01(-0.26%)
May 16, 2008 5.578 5.600 5.557 5.589 121,837 +0.01(+0.13%)
May 15, 2008 5.528 5.582 5.528 5.582 134,141 +0.03(+0.59%)
May 14, 2008 5.510 5.586 5.510 5.549 163,658 +0.02(+0.39%)
May 13, 2008 5.502 5.529 5.484 5.528 120,276 +0.03(+0.46%)
May 12, 2008 5.477 5.510 5.321 5.502 113,494 +0.04(+0.73%)
May 09, 2008 5.448 5.473 5.430 5.462 59,907 -0.00(-0.07%)
May 08, 2008 5.470 5.494 5.430 5.466 130,533 +0.00(+0.07%)
May 07, 2008 5.542 5.542 5.452 5.462 160,863 -0.07(-1.18%)
May 06, 2008 5.430 5.531 5.430 5.528 96,814 +0.03(+0.59%)
May 05, 2008 5.473 5.510 5.473 5.495 77,897 -0.02(-0.33%)
May 02, 2008 5.520 5.557 5.488 5.513 149,216 +0.03(+0.53%)
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.