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 )

19.11 +0.03 (+0.18%)
Streaming Delayed Price Updated: 12:01 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 (%)
Jul 31, 2009 3.486 3.490 3.439 3.457 187,659 -0.01(-0.42%)
Jul 30, 2009 3.457 3.486 3.450 3.471 276,103 +0.02(+0.63%)
Jul 29, 2009 3.403 3.471 3.388 3.450 260,183 +0.03(+0.95%)
Jul 28, 2009 3.395 3.439 3.395 3.417 152,829 +0.01(+0.32%)
Jul 27, 2009 3.435 3.446 3.395 3.406 213,905 -0.02(-0.63%)
Jul 24, 2009 3.399 3.432 3.381 3.428 3,292 +0.00(+0.00%)
Jul 23, 2009 3.385 3.439 3.366 3.428 362,556 +0.05(+1.61%)
Jul 22, 2009 3.305 3.435 3.301 3.374 688,453 +0.04(+1.30%)
Jul 21, 2009 3.330 3.338 3.280 3.330 157,899 +0.02(+0.55%)
Jul 20, 2009 3.262 3.312 3.262 3.312 80,874 +0.05(+1.55%)
Jul 17, 2009 3.265 3.287 3.254 3.262 99,433 -0.01(-0.44%)
Jul 16, 2009 3.236 3.276 3.222 3.276 270,664 +0.03(+0.78%)
Jul 15, 2009 3.236 3.254 3.222 3.251 125,563 +0.09(+2.75%)
Jul 14, 2009 3.128 3.178 3.113 3.164 127,754 +0.05(+1.63%)
Jul 13, 2009 3.081 3.138 3.077 3.113 157,288 +0.05(+1.78%)
Jul 10, 2009 3.055 3.088 3.041 3.059 122,207 -0.02(-0.59%)
Jul 09, 2009 3.091 3.120 3.077 3.077 162,656 -0.01(-0.35%)
Jul 08, 2009 3.117 3.135 3.077 3.088 120,204 -0.04(-1.16%)
Jul 07, 2009 3.153 3.171 3.117 3.124 169,344 -0.05(-1.71%)
Jul 06, 2009 3.142 3.178 3.117 3.178 118,931 +0.00(+0.00%)
Jul 02, 2009 3.222 3.222 3.165 3.178 84,209 -0.07(-2.01%)
Jul 01, 2009 3.200 3.258 3.200 3.243 187,397 +0.04(+1.24%)
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%)
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.