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 )

18.91 -0.17 (-0.89%)
Streaming Delayed Price Updated: 3:35 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, 2017 9.263 9.288 9.257 9.270 41,400 +0.05(+0.54%)
Aug 30, 2017 9.207 9.220 9.194 9.220 74,830 +0.02(+0.20%)
Aug 29, 2017 9.157 9.220 9.138 9.201 43,221 +0.00(+0.00%)
Aug 28, 2017 9.263 9.263 9.145 9.201 58,177 +0.04(+0.48%)
Aug 25, 2017 9.195 9.213 9.133 9.157 62,990 -0.01(-0.14%)
Aug 24, 2017 9.207 9.213 9.157 9.170 55,473 -0.06(-0.61%)
Aug 23, 2017 9.182 9.226 9.145 9.226 67,252 +0.02(+0.27%)
Aug 22, 2017 9.120 9.201 9.095 9.201 74,449 +0.14(+1.51%)
Aug 21, 2017 9.145 9.151 9.064 9.064 90,666 -0.11(-1.22%)
Aug 18, 2017 9.195 9.195 9.139 9.176 65,221 +0.00(+0.00%)
Aug 17, 2017 9.294 9.294 9.176 9.176 95,514 -0.11(-1.14%)
Aug 16, 2017 9.226 9.282 9.226 9.282 46,472 +0.11(+1.22%)
Aug 15, 2017 9.207 9.244 9.164 9.170 66,387 -0.07(-0.81%)
Aug 14, 2017 9.139 9.244 9.139 9.244 51,273 +0.22(+2.48%)
Aug 11, 2017 8.728 9.151 8.704 9.021 213,228 -0.04(-0.48%)
Aug 10, 2017 9.276 9.294 8.990 9.064 128,272 -0.25(-2.67%)
Aug 09, 2017 9.363 9.363 9.276 9.313 67,392 -0.06(-0.66%)
Aug 08, 2017 9.394 9.406 9.331 9.375 70,682 -0.04(-0.40%)
Aug 07, 2017 9.356 9.412 9.344 9.412 56,496 +0.05(+0.53%)
Aug 04, 2017 9.363 9.363 9.335 9.363 46,816 +0.02(+0.20%)
Aug 03, 2017 9.363 9.363 9.263 9.344 114,530 +0.02(+0.20%)
Aug 02, 2017 9.331 9.331 9.313 9.325 24,155 +0.00(+0.00%)
Aug 01, 2017 9.363 9.369 9.282 9.325 98,255 +0.00(+0.00%)
Jul 31, 2017 9.375 9.375 9.325 9.325 48,058 -0.01(-0.13%)
Jul 28, 2017 9.437 9.450 9.313 9.338 157,903 -0.01(-0.13%)
Jul 27, 2017 9.431 9.431 9.319 9.350 80,534 -0.04(-0.46%)
Jul 26, 2017 9.412 9.412 9.363 9.394 188,135 +0.02(+0.20%)
Jul 25, 2017 9.419 9.419 9.338 9.375 159,447 -0.01(-0.07%)
Jul 24, 2017 9.419 9.419 9.356 9.381 33,923 +0.00(+0.00%)
Jul 21, 2017 9.419 9.419 9.363 9.381 30,377 -0.01(-0.13%)
Jul 20, 2017 9.387 9.406 9.369 9.394 90,732 +0.02(+0.27%)
Jul 19, 2017 9.319 9.375 9.297 9.369 108,881 +0.09(+0.94%)
Jul 18, 2017 9.288 9.300 9.274 9.282 42,565 -0.03(-0.33%)
Jul 17, 2017 9.319 9.331 9.269 9.313 53,006 +0.01(+0.07%)
Jul 14, 2017 9.319 9.325 9.288 9.307 104,964 -0.02(-0.20%)
Jul 13, 2017 9.269 9.325 9.269 9.325 79,236 +0.02(+0.27%)
Jul 12, 2017 9.251 9.307 9.213 9.300 102,764 +0.07(+0.74%)
Jul 11, 2017 9.195 9.232 9.170 9.232 61,902 -0.01(-0.13%)
Jul 10, 2017 9.157 9.244 9.151 9.244 104,112 +0.04(+0.47%)
Jul 07, 2017 9.176 9.201 9.126 9.201 81,395 +0.04(+0.48%)
Jul 06, 2017 9.195 9.195 9.108 9.157 61,851 -0.06(-0.61%)
Jul 05, 2017 9.182 9.213 9.114 9.213 66,952 +0.01(+0.14%)
Jul 03, 2017 9.133 9.201 9.126 9.201 59,268 +0.09(+1.02%)
Jun 30, 2017 9.188 9.188 9.101 9.108 116,604 +0.01(+0.07%)
Jun 29, 2017 9.157 9.157 9.034 9.101 66,895 -0.02(-0.21%)
Jun 28, 2017 9.151 9.164 9.108 9.120 64,939 -0.01(-0.14%)
Jun 27, 2017 9.201 9.213 9.089 9.133 111,370 -0.02(-0.27%)
Jun 26, 2017 9.201 9.257 9.145 9.157 234,160 -0.01(-0.07%)
Jun 23, 2017 9.077 9.201 9.077 9.164 248,211 +0.09(+1.03%)
Jun 22, 2017 9.207 9.226 9.052 9.070 71,431 -0.05(-0.58%)
Jun 21, 2017 9.202 9.202 9.105 9.123 89,136 -0.05(-0.60%)
Jun 20, 2017 9.239 9.239 9.123 9.178 112,593 -0.03(-0.33%)
Jun 19, 2017 9.172 9.227 9.148 9.209 76,529 +0.06(+0.67%)
Jun 16, 2017 9.117 9.148 9.086 9.148 89,710 +0.04(+0.47%)
Jun 15, 2017 9.074 9.105 9.038 9.105 185,507 +0.01(+0.07%)
Jun 14, 2017 9.160 9.160 9.099 9.099 80,885 -0.06(-0.67%)
Jun 13, 2017 9.081 9.160 9.056 9.160 175,567 +0.15(+1.62%)
Jun 12, 2017 9.038 9.050 8.989 9.013 59,118 +0.00(+0.00%)
Jun 09, 2017 9.068 9.117 9.013 9.013 94,775 -0.06(-0.67%)
Jun 08, 2017 9.142 9.142 9.062 9.074 67,601 -0.01(-0.13%)
Jun 07, 2017 9.099 9.099 9.044 9.087 158,487 +0.00(+0.00%)
Jun 06, 2017 9.087 9.099 9.060 9.087 68,383 +0.00(+0.00%)
Jun 05, 2017 9.093 9.099 9.068 9.087 61,486 -0.02(-0.20%)
Jun 02, 2017 9.068 9.105 9.053 9.105 45,541 +0.05(+0.61%)
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.