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 )

19.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2008 4.822 4.822 4.786 4.811 141,774 -0.00(-0.08%)
Aug 28, 2008 4.786 4.825 4.767 4.814 163,120 +0.08(+1.76%)
Aug 27, 2008 4.688 4.746 4.688 4.731 153,998 +0.02(+0.46%)
Aug 26, 2008 4.710 4.738 4.691 4.710 126,392 -0.01(-0.15%)
Aug 25, 2008 4.760 4.771 4.699 4.717 95,010 -0.07(-1.36%)
Aug 22, 2008 4.771 4.782 4.746 4.782 81,363 +0.03(+0.69%)
Aug 21, 2008 4.720 4.753 4.713 4.749 110,618 +0.00(+0.08%)
Aug 20, 2008 4.753 4.760 4.710 4.746 95,400 -0.01(-0.23%)
Aug 19, 2008 4.731 4.757 4.717 4.757 84,256 -0.03(-0.68%)
Aug 18, 2008 4.836 4.836 4.767 4.789 233,619 -0.04(-0.90%)
Aug 15, 2008 4.822 4.880 4.818 4.833 0 +0.00(+0.00%)
Aug 14, 2008 4.771 4.833 4.767 4.833 66,244 +0.04(+0.91%)
Aug 13, 2008 4.818 4.818 4.760 4.789 91,988 -0.04(-0.90%)
Aug 12, 2008 4.836 4.869 4.814 4.833 71,697 -0.03(-0.52%)
Aug 11, 2008 4.858 4.883 4.833 4.858 98,173 +0.01(+0.22%)
Aug 08, 2008 4.753 4.847 4.735 4.847 84,173 +0.10(+2.21%)
Aug 07, 2008 4.796 4.800 4.731 4.742 85,935 -0.08(-1.65%)
Aug 06, 2008 4.782 4.822 4.782 4.822 80,709 +0.01(+0.15%)
Aug 05, 2008 4.728 4.814 4.728 4.814 97,259 +0.11(+2.31%)
Aug 04, 2008 4.728 4.760 4.681 4.706 99,483 -0.04(-0.84%)
Aug 01, 2008 4.775 4.775 4.717 4.746 55,703 -0.01(-0.23%)
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%)
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.