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 31, 2012 5.266 5.288 5.249 5.280 61,818 +0.03(+0.59%)
Aug 30, 2012 5.249 5.262 5.227 5.249 62,801 -0.03(-0.50%)
Aug 29, 2012 5.245 5.284 5.135 5.275 122,017 -0.00(-0.09%)
Aug 27, 2012 5.297 5.310 5.280 5.280 90,845 -0.01(-0.24%)
Aug 24, 2012 5.271 5.297 5.271 5.293 131,673 +0.01(+0.25%)
Aug 23, 2012 5.324 5.328 5.271 5.280 107,506 -0.05(-0.91%)
Aug 22, 2012 5.328 5.346 5.302 5.328 51,486 -0.01(-0.25%)
Aug 21, 2012 5.337 5.383 5.324 5.341 82,342 -0.01(-0.16%)
Aug 20, 2012 5.332 5.359 5.330 5.350 67,049 +0.00(+0.00%)
Aug 17, 2012 5.341 5.350 5.302 5.350 93,340 +0.00(+0.08%)
Aug 16, 2012 5.328 5.350 5.310 5.346 92,175 +0.03(+0.58%)
Aug 15, 2012 5.288 5.315 5.288 5.315 74,854 +0.03(+0.58%)
Aug 14, 2012 5.315 5.319 5.275 5.284 55,682 -0.02(-0.33%)
Aug 13, 2012 5.271 5.302 5.271 5.302 76,518 +0.02(+0.33%)
Aug 10, 2012 5.262 5.287 5.253 5.284 41,769 -0.00(-0.06%)
Aug 09, 2012 5.262 5.288 5.260 5.287 96,890 +0.03(+0.54%)
Aug 08, 2012 5.258 5.271 5.249 5.259 38,514 -0.00(-0.05%)
Aug 07, 2012 5.258 5.293 5.253 5.262 91,005 +0.02(+0.34%)
Aug 06, 2012 5.258 5.266 5.231 5.245 84,168 -0.01(-0.17%)
Aug 03, 2012 5.249 5.271 5.236 5.253 88,238 +0.05(+1.01%)
Aug 02, 2012 5.209 5.215 5.185 5.201 45,774 -0.05(-0.92%)
Aug 01, 2012 5.236 5.262 5.223 5.249 84,411 +0.04(+0.67%)
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%)
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.