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 (%)
Aug 31, 2005 7.193 7.225 7.164 7.222 141,163 +0.05(+0.66%)
Aug 30, 2005 7.200 7.214 7.153 7.175 114,091 -0.02(-0.25%)
Aug 29, 2005 7.196 7.196 7.142 7.193 136,743 +0.00(+0.05%)
Aug 26, 2005 7.186 7.189 7.131 7.189 92,267 +0.01(+0.20%)
Aug 25, 2005 7.200 7.200 7.120 7.175 127,903 -0.01(-0.15%)
Aug 24, 2005 7.196 7.222 7.149 7.186 182,601 -0.01(-0.20%)
Aug 23, 2005 7.222 7.225 7.186 7.200 141,716 -0.02(-0.30%)
Aug 22, 2005 7.236 7.240 7.200 7.222 125,417 -0.01(-0.15%)
Aug 19, 2005 7.207 7.240 7.204 7.233 101,383 -0.01(-0.10%)
Aug 18, 2005 7.196 7.240 7.167 7.240 154,147 +0.00(+0.05%)
Aug 17, 2005 7.225 7.240 7.186 7.236 198,900 +0.02(+0.25%)
Aug 16, 2005 7.167 7.222 7.149 7.218 214,922 +0.03(+0.35%)
Aug 15, 2005 7.142 7.200 7.138 7.193 161,053 +0.03(+0.35%)
Aug 12, 2005 7.164 7.182 7.099 7.167 154,976 -0.01(-0.20%)
Aug 11, 2005 7.218 7.218 7.142 7.182 146,136 -0.00(-0.05%)
Aug 10, 2005 7.167 7.222 7.167 7.186 182,325 +0.03(+0.40%)
Aug 09, 2005 7.138 7.164 7.117 7.157 145,583 +0.02(+0.25%)
Aug 08, 2005 7.124 7.146 7.095 7.138 161,053 +0.02(+0.31%)
Aug 05, 2005 7.135 7.164 7.095 7.117 120,168 -0.06(-0.86%)
Aug 04, 2005 7.186 7.204 7.160 7.178 66,852 -0.03(-0.40%)
Aug 03, 2005 7.186 7.207 7.171 7.207 114,367 +0.02(+0.30%)
Aug 02, 2005 7.149 7.204 7.138 7.186 112,433 +0.04(+0.51%)
Aug 01, 2005 7.131 7.171 7.109 7.149 178,181 +0.02(+0.25%)
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%)
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.