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 )

19.09 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:31 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 (%)
Sep 30, 2009 3.790 3.790 3.674 3.707 261,531 -0.00(-0.10%)
Sep 29, 2009 3.714 3.725 3.696 3.710 103,814 +0.00(+0.10%)
Sep 28, 2009 3.681 3.718 3.671 3.707 306,347 +0.04(+0.99%)
Sep 25, 2009 3.674 3.684 3.649 3.671 187,689 +0.00(+0.10%)
Sep 24, 2009 3.743 3.743 3.660 3.667 136,859 -0.08(-2.03%)
Sep 23, 2009 4.080 4.080 3.743 3.743 194,493 -0.01(-0.19%)
Sep 22, 2009 3.765 3.776 3.729 3.750 233,097 +0.00(+0.00%)
Sep 21, 2009 3.743 3.750 3.721 3.750 236,914 -0.08(-2.08%)
Sep 18, 2009 3.826 3.844 3.805 3.830 228,594 +0.01(+0.19%)
Sep 17, 2009 3.812 3.833 3.801 3.823 260,514 -0.01(-0.19%)
Sep 16, 2009 3.779 3.837 3.777 3.830 305,002 +0.05(+1.34%)
Sep 15, 2009 3.747 3.779 3.714 3.779 300,040 +0.03(+0.87%)
Sep 14, 2009 3.739 3.757 3.721 3.747 96,024 +0.00(+0.00%)
Sep 11, 2009 3.747 3.761 3.732 3.747 178,802 +0.01(+0.29%)
Sep 10, 2009 3.721 3.747 3.703 3.736 255,141 +0.04(+1.18%)
Sep 09, 2009 3.703 3.732 3.649 3.692 343,923 +0.04(+1.19%)
Sep 08, 2009 3.645 3.660 3.620 3.649 125,329 +0.02(+0.50%)
Sep 04, 2009 3.584 3.634 3.576 3.631 150,893 +0.03(+0.91%)
Sep 03, 2009 3.566 3.598 3.511 3.598 195,250 +0.09(+2.47%)
Sep 02, 2009 3.511 3.548 3.493 3.511 137,365 -0.04(-1.02%)
Sep 01, 2009 3.558 3.613 3.548 3.548 148,611 -0.04(-1.24%)
Aug 31, 2009 3.566 3.620 3.566 3.592 170,904 -0.01(-0.17%)
Aug 28, 2009 3.674 3.674 3.591 3.598 119,276 -0.04(-0.98%)
Aug 27, 2009 3.569 3.671 3.529 3.634 472,221 +0.05(+1.40%)
Aug 26, 2009 3.616 3.637 3.584 3.584 260,476 -0.02(-0.60%)
Aug 25, 2009 3.656 3.663 3.602 3.605 174,775 -0.00(-0.10%)
Aug 24, 2009 3.631 3.638 3.573 3.609 220,596 -0.02(-0.50%)
Aug 21, 2009 3.573 3.645 3.573 3.627 343,149 +0.05(+1.52%)
Aug 20, 2009 3.551 3.595 3.551 3.573 154,114 +0.04(+1.23%)
Aug 19, 2009 3.486 3.573 3.471 3.529 224,552 +0.03(+0.93%)
Aug 18, 2009 3.475 3.508 3.403 3.497 276,896 +0.02(+0.63%)
Aug 17, 2009 3.500 3.500 3.450 3.475 157,650 -0.08(-2.24%)
Aug 14, 2009 3.544 3.580 3.511 3.555 175,623 -0.02(-0.53%)
Aug 13, 2009 3.580 3.609 3.544 3.574 294,330 +0.02(+0.53%)
Aug 12, 2009 3.504 3.566 3.504 3.555 263,592 +0.06(+1.66%)
Aug 11, 2009 3.529 3.536 3.486 3.497 168,493 -0.04(-1.13%)
Aug 10, 2009 3.529 3.548 3.493 3.537 221,049 -0.01(-0.31%)
Aug 07, 2009 3.537 3.562 3.500 3.548 328,781 +0.08(+2.41%)
Aug 06, 2009 3.475 3.500 3.435 3.464 226,925 -0.02(-0.53%)
Aug 05, 2009 3.482 3.511 3.439 3.482 185,778 -0.03(-0.92%)
Aug 04, 2009 3.475 3.519 3.457 3.515 388,128 -0.00(-0.11%)
Aug 03, 2009 3.471 3.551 3.471 3.519 352,754 +0.06(+1.78%)
Jul 31, 2009 3.486 3.490 3.439 3.457 187,659 -0.01(-0.42%)
Jul 30, 2009 3.457 3.486 3.450 3.471 276,103 +0.02(+0.63%)
Jul 29, 2009 3.403 3.471 3.388 3.450 260,183 +0.03(+0.95%)
Jul 28, 2009 3.395 3.439 3.395 3.417 152,829 +0.01(+0.32%)
Jul 27, 2009 3.435 3.446 3.395 3.406 213,905 -0.02(-0.63%)
Jul 24, 2009 3.399 3.432 3.381 3.428 3,292 +0.00(+0.00%)
Jul 23, 2009 3.385 3.439 3.366 3.428 362,556 +0.05(+1.61%)
Jul 22, 2009 3.305 3.435 3.301 3.374 688,453 +0.04(+1.30%)
Jul 21, 2009 3.330 3.338 3.280 3.330 157,899 +0.02(+0.55%)
Jul 20, 2009 3.262 3.312 3.262 3.312 80,874 +0.05(+1.55%)
Jul 17, 2009 3.265 3.287 3.254 3.262 99,433 -0.01(-0.44%)
Jul 16, 2009 3.236 3.276 3.222 3.276 270,664 +0.03(+0.78%)
Jul 15, 2009 3.236 3.254 3.222 3.251 125,563 +0.09(+2.75%)
Jul 14, 2009 3.128 3.178 3.113 3.164 127,754 +0.05(+1.63%)
Jul 13, 2009 3.081 3.138 3.077 3.113 157,288 +0.05(+1.78%)
Jul 10, 2009 3.055 3.088 3.041 3.059 122,207 -0.02(-0.59%)
Jul 09, 2009 3.091 3.120 3.077 3.077 162,656 -0.01(-0.35%)
Jul 08, 2009 3.117 3.135 3.077 3.088 120,204 -0.04(-1.16%)
Jul 07, 2009 3.153 3.171 3.117 3.124 169,344 -0.05(-1.71%)
Jul 06, 2009 3.142 3.178 3.117 3.178 118,931 +0.00(+0.00%)
Jul 02, 2009 3.222 3.222 3.165 3.178 84,209 -0.07(-2.01%)
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.