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 )

19.10 +0.02 (+0.10%)
Streaming Delayed Price Updated: 10:37 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, 2012 5.218 5.223 5.196 5.214 115,492 +0.00(+0.08%)
Jul 30, 2012 5.192 5.209 5.187 5.209 78,433 -0.00(-0.08%)
Jul 27, 2012 5.174 5.218 5.173 5.214 123,946 +0.06(+1.11%)
Jul 26, 2012 5.179 5.196 5.117 5.157 143,422 +0.04(+0.86%)
Jul 25, 2012 5.130 5.139 5.108 5.113 60,292 +0.00(+0.09%)
Jul 24, 2012 5.144 5.157 5.091 5.108 76,725 -0.04(-0.77%)
Jul 23, 2012 5.100 5.148 5.078 5.148 81,117 -0.03(-0.51%)
Jul 20, 2012 5.170 5.187 5.161 5.174 48,262 -0.01(-0.25%)
Jul 19, 2012 5.209 5.227 5.187 5.187 109,559 -0.02(-0.42%)
Jul 18, 2012 5.179 5.209 5.179 5.209 54,298 +0.02(+0.42%)
Jul 17, 2012 5.161 5.192 5.122 5.187 92,473 +0.03(+0.51%)
Jul 16, 2012 5.148 5.165 5.104 5.161 71,487 +0.01(+0.17%)
Jul 13, 2012 5.091 5.157 5.086 5.152 124,068 +0.07(+1.47%)
Jul 12, 2012 5.073 5.086 5.007 5.078 229,478 -0.06(-1.20%)
Jul 11, 2012 5.165 5.192 5.113 5.139 72,229 -0.02(-0.34%)
Jul 10, 2012 5.236 5.243 5.157 5.157 80,955 -0.05(-0.93%)
Jul 09, 2012 5.174 5.205 5.157 5.205 50,004 +0.02(+0.34%)
Jul 06, 2012 5.144 5.187 5.117 5.187 92,209 +0.02(+0.43%)
Jul 05, 2012 5.179 5.214 5.161 5.165 133,867 +0.00(+0.09%)
Jul 03, 2012 5.174 5.179 5.157 5.161 55,188 -0.01(-0.17%)
Jul 02, 2012 5.161 5.170 5.117 5.170 133,854 +0.00(+0.00%)
Jun 29, 2012 5.157 5.173 5.135 5.170 131,056 +0.11(+2.08%)
Jun 28, 2012 5.060 5.073 5.012 5.064 93,928 -0.01(-0.17%)
Jun 27, 2012 5.082 5.117 5.069 5.073 90,185 +0.01(+0.26%)
Jun 26, 2012 5.086 5.100 5.042 5.060 108,988 +0.00(+0.09%)
Jun 25, 2012 5.069 5.078 5.025 5.056 150,967 -0.05(-0.95%)
Jun 22, 2012 5.086 5.108 5.069 5.104 71,075 +0.03(+0.61%)
Jun 21, 2012 5.157 5.157 5.064 5.073 114,591 -0.06(-1.20%)
Jun 20, 2012 5.095 5.155 5.084 5.135 179,924 +0.04(+0.82%)
Jun 19, 2012 5.063 5.106 5.041 5.093 181,538 +0.05(+1.03%)
Jun 18, 2012 4.990 5.046 4.977 5.041 119,328 +0.03(+0.52%)
Jun 15, 2012 4.990 5.015 4.985 5.015 205,944 +0.03(+0.52%)
Jun 14, 2012 4.964 4.994 4.946 4.990 128,286 +0.04(+0.87%)
Jun 13, 2012 4.938 4.981 4.929 4.946 163,758 -0.01(-0.26%)
Jun 12, 2012 4.916 4.959 4.908 4.959 119,138 +0.05(+1.05%)
Jun 11, 2012 4.968 4.968 4.902 4.908 122,749 -0.03(-0.52%)
Jun 08, 2012 4.903 4.941 4.886 4.934 92,346 +0.03(+0.62%)
Jun 07, 2012 4.929 4.951 4.895 4.903 88,728 +0.01(+0.26%)
Jun 06, 2012 4.817 4.890 4.817 4.890 151,659 +0.08(+1.70%)
Jun 05, 2012 4.796 4.822 4.781 4.809 87,286 +0.01(+0.27%)
Jun 04, 2012 4.843 4.852 4.783 4.796 79,553 -0.04(-0.80%)
Jun 01, 2012 4.865 4.878 4.826 4.834 93,761 -0.11(-2.26%)
May 31, 2012 4.972 4.972 4.912 4.946 128,980 -0.02(-0.35%)
May 30, 2012 5.011 5.011 4.955 4.964 91,065 -0.06(-1.20%)
May 29, 2012 4.998 5.024 4.998 5.024 112,674 +0.05(+1.04%)
May 25, 2012 4.951 4.972 4.929 4.972 108,283 +0.03(+0.61%)
May 24, 2012 4.955 4.955 4.910 4.942 65,798 +0.02(+0.35%)
May 23, 2012 4.873 4.929 4.856 4.925 117,323 +0.03(+0.53%)
May 22, 2012 4.895 4.925 4.882 4.899 215,492 +0.03(+0.53%)
May 21, 2012 4.839 4.883 4.839 4.873 123,740 +0.03(+0.62%)
May 18, 2012 4.916 4.925 4.843 4.843 98,433 -0.07(-1.40%)
May 17, 2012 4.998 4.998 4.903 4.912 94,625 -0.09(-1.81%)
May 16, 2012 5.033 5.050 4.981 5.003 91,448 -0.03(-0.51%)
May 15, 2012 5.041 5.054 5.007 5.028 166,743 -0.02(-0.38%)
May 14, 2012 5.071 5.076 5.037 5.048 146,308 -0.06(-1.23%)
May 11, 2012 5.084 5.132 5.076 5.110 258,680 +0.01(+0.17%)
May 10, 2012 5.123 5.140 5.097 5.102 208,214 +0.00(+0.08%)
May 09, 2012 5.071 5.110 5.041 5.097 91,106 -0.02(-0.34%)
May 08, 2012 5.145 5.145 5.076 5.115 251,163 -0.04(-0.75%)
May 07, 2012 5.127 5.179 5.123 5.153 160,504 -0.00(-0.08%)
May 04, 2012 5.192 5.192 5.119 5.158 121,368 -0.05(-0.91%)
May 03, 2012 5.235 5.235 5.171 5.205 171,760 -0.02(-0.41%)
May 02, 2012 5.183 5.231 5.179 5.227 259,437 +0.01(+0.25%)
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.