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 (%)
Aug 31, 2007 6.255 6.266 6.233 6.237 113,815 +0.07(+1.06%)
Aug 30, 2007 6.201 6.252 6.172 6.172 111,328 -0.06(-0.93%)
Aug 29, 2007 6.223 6.241 6.165 6.230 161,882 +0.07(+1.12%)
Aug 28, 2007 6.309 6.309 6.150 6.161 133,705 -0.13(-2.07%)
Aug 27, 2007 6.306 6.375 6.230 6.291 141,440 +0.03(+0.40%)
Aug 24, 2007 6.186 6.266 6.186 6.266 131,218 +0.11(+1.76%)
Aug 23, 2007 6.208 6.208 6.150 6.157 130,942 +0.02(+0.35%)
Aug 22, 2007 6.089 6.150 6.089 6.136 156,081 +0.12(+2.05%)
Aug 21, 2007 5.897 6.027 5.897 6.013 152,766 +0.12(+2.09%)
Aug 20, 2007 5.846 5.929 5.821 5.890 325,422 +0.13(+2.33%)
Aug 17, 2007 5.535 5.806 5.484 5.756 325,698 +0.40(+7.51%)
Aug 16, 2007 5.430 5.564 5.068 5.354 801,954 -0.24(-4.27%)
Aug 15, 2007 5.882 5.882 5.578 5.593 316,306 -0.30(-5.16%)
Aug 14, 2007 6.081 6.089 5.897 5.897 135,915 -0.18(-2.92%)
Aug 13, 2007 6.208 6.223 6.074 6.074 152,766 -0.07(-1.06%)
Aug 10, 2007 6.150 6.157 6.056 6.139 100,831 -0.06(-0.93%)
Aug 09, 2007 6.223 6.291 6.194 6.197 93,096 -0.11(-1.72%)
Aug 08, 2007 6.281 6.331 6.248 6.306 203,872 +0.08(+1.22%)
Aug 07, 2007 6.176 6.252 6.176 6.230 132,600 +0.07(+1.18%)
Aug 06, 2007 6.121 6.168 6.063 6.157 232,602 -0.02(-0.29%)
Aug 03, 2007 6.212 6.248 6.172 6.176 92,267 -0.07(-1.16%)
Aug 02, 2007 6.215 6.273 6.215 6.248 155,805 +0.03(+0.47%)
Aug 01, 2007 6.215 6.248 6.157 6.219 182,325 -0.03(-0.52%)
Jul 31, 2007 6.299 6.367 6.252 6.252 155,528 +0.00(+0.00%)
Jul 30, 2007 6.107 6.262 6.107 6.252 132,323 +0.12(+1.89%)
Jul 27, 2007 6.161 6.179 6.118 6.136 211,883 -0.03(-0.41%)
Jul 26, 2007 6.342 6.342 6.118 6.161 182,877 -0.23(-3.57%)
Jul 25, 2007 6.458 6.476 6.349 6.389 128,456 -0.04(-0.56%)
Jul 24, 2007 6.559 6.567 6.425 6.425 129,008 -0.16(-2.47%)
Jul 23, 2007 6.530 6.639 6.530 6.588 147,241 +0.00(+0.00%)
Jul 20, 2007 6.635 6.653 6.588 6.588 54,145 -0.07(-0.98%)
Jul 19, 2007 6.697 6.697 6.653 6.653 87,571 +0.01(+0.11%)
Jul 18, 2007 6.686 6.697 6.606 6.646 129,837 -0.06(-0.86%)
Jul 17, 2007 6.762 6.762 6.704 6.704 58,288 -0.04(-0.64%)
Jul 16, 2007 6.751 6.762 6.740 6.748 51,382 -0.01(-0.21%)
Jul 13, 2007 6.787 6.791 6.748 6.762 46,410 -0.03(-0.37%)
Jul 12, 2007 6.776 6.791 6.751 6.787 85,637 +0.07(+1.02%)
Jul 11, 2007 6.726 6.780 6.675 6.719 86,190 +0.03(+0.43%)
Jul 10, 2007 6.744 6.744 6.679 6.690 137,572 -0.04(-0.54%)
Jul 09, 2007 6.809 6.816 6.726 6.726 140,887 -0.04(-0.54%)
Jul 06, 2007 6.697 6.773 6.686 6.762 104,698 +0.06(+0.86%)
Jul 05, 2007 6.748 6.798 6.704 6.704 129,285 -0.03(-0.43%)
Jul 03, 2007 6.762 6.809 6.708 6.733 82,875 +0.05(+0.76%)
Jul 02, 2007 6.624 6.711 6.624 6.682 136,467 +0.06(+0.87%)
Jun 29, 2007 6.682 6.733 6.617 6.624 133,152 -0.05(-0.71%)
Jun 28, 2007 6.675 6.737 6.668 6.671 139,506 -0.00(-0.05%)
Jun 27, 2007 6.599 6.697 6.577 6.675 132,047 +0.03(+0.44%)
Jun 26, 2007 6.693 6.697 6.632 6.646 84,256 -0.03(-0.43%)
Jun 25, 2007 6.766 6.766 6.675 6.675 117,406 -0.04(-0.59%)
Jun 22, 2007 6.791 6.791 6.715 6.715 82,598 -0.08(-1.12%)
Jun 21, 2007 6.852 6.852 6.766 6.791 101,107 -0.04(-0.53%)
Jun 20, 2007 6.852 6.871 6.780 6.827 139,782 +0.02(+0.32%)
Jun 19, 2007 6.809 6.910 6.798 6.805 111,605 +0.00(+0.00%)
Jun 18, 2007 6.860 6.860 6.798 6.805 169,341 -0.12(-1.72%)
Jun 15, 2007 6.976 6.990 6.925 6.925 100,278 +0.00(+0.05%)
Jun 14, 2007 6.878 6.957 6.878 6.921 90,057 +0.02(+0.31%)
Jun 13, 2007 6.936 6.983 6.881 6.900 148,898 +0.03(+0.42%)
Jun 12, 2007 6.878 6.910 6.820 6.871 129,008 -0.05(-0.73%)
Jun 11, 2007 6.842 6.925 6.813 6.921 155,252 +0.07(+1.00%)
Jun 08, 2007 6.834 6.852 6.697 6.852 224,591 +0.01(+0.11%)
Jun 07, 2007 6.903 6.925 6.805 6.845 154,700 -0.07(-0.94%)
Jun 06, 2007 6.954 6.963 6.881 6.910 132,876 -0.04(-0.62%)
Jun 05, 2007 7.077 7.088 6.918 6.954 208,292 -0.12(-1.74%)
Jun 04, 2007 7.106 7.113 7.055 7.077 182,601 -0.01(-0.10%)
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.