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 )

18.83 +0.05 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 3.102 3.113 3.052 3.070 213,596 +0.01(+0.36%)
Apr 29, 2009 3.033 3.070 3.012 3.059 88,469 +0.05(+1.68%)
Apr 28, 2009 2.957 3.023 2.947 3.008 140,069 +0.03(+1.09%)
Apr 27, 2009 2.972 3.026 2.957 2.976 280,211 -0.06(-2.03%)
Apr 24, 2009 3.070 3.084 3.037 3.037 155,048 +0.01(+0.24%)
Apr 23, 2009 3.044 3.044 2.979 3.030 206,740 +0.01(+0.36%)
Apr 22, 2009 2.990 3.077 2.990 3.019 94,847 +0.00(+0.12%)
Apr 21, 2009 2.950 3.019 2.943 3.015 159,979 +0.01(+0.36%)
Apr 20, 2009 3.055 3.055 2.979 3.005 261,708 -0.09(-2.92%)
Apr 17, 2009 3.044 3.113 3.041 3.095 269,774 +0.03(+0.94%)
Apr 16, 2009 3.026 3.095 3.001 3.066 163,070 +0.06(+2.05%)
Apr 15, 2009 2.961 3.005 2.932 3.005 270,772 +0.04(+1.34%)
Apr 14, 2009 2.990 3.015 2.961 2.965 78,068 -0.09(-2.96%)
Apr 13, 2009 3.019 3.055 2.972 3.055 126,133 -0.00(-0.12%)
Apr 09, 2009 2.997 3.062 2.994 3.059 471,271 +0.12(+4.06%)
Apr 08, 2009 2.892 2.949 2.878 2.939 320,781 +0.03(+1.00%)
Apr 07, 2009 2.871 2.910 2.852 2.910 246,984 -0.04(-1.23%)
Apr 06, 2009 2.932 2.965 2.903 2.947 231,293 -0.05(-1.81%)
Apr 03, 2009 2.939 3.001 2.907 3.001 309,154 +0.01(+0.24%)
Apr 02, 2009 2.918 3.026 2.918 2.994 300,698 +0.08(+2.86%)
Apr 01, 2009 2.737 2.910 2.737 2.910 304,231 +0.08(+2.81%)
Mar 31, 2009 2.816 2.892 2.795 2.831 310,759 +0.08(+2.76%)
Mar 30, 2009 2.755 2.791 2.737 2.755 317,491 -0.19(-6.51%)
Mar 26, 2009 2.900 2.957 2.885 2.947 239,221 +0.08(+2.65%)
Mar 25, 2009 2.878 2.925 2.813 2.871 224,900 -0.01(-0.38%)
Mar 24, 2009 2.885 2.936 2.874 2.881 127,301 -0.07(-2.33%)
Mar 23, 2009 2.860 2.950 2.856 2.950 266,128 +0.21(+7.80%)
Mar 20, 2009 2.816 2.838 2.737 2.737 253,487 -0.12(-4.12%)
Mar 19, 2009 2.878 2.889 2.816 2.854 397,526 -0.11(-3.84%)
Mar 18, 2009 2.824 2.983 2.813 2.968 335,309 +0.10(+3.54%)
Mar 17, 2009 2.798 2.871 2.787 2.867 392,067 +0.05(+1.93%)
Mar 16, 2009 2.860 2.910 2.805 2.813 227,848 -0.04(-1.52%)
Mar 13, 2009 2.871 2.881 2.784 2.856 0 -0.01(-0.25%)
Mar 12, 2009 2.700 2.863 2.686 2.863 512,988 +0.14(+5.05%)
Mar 11, 2009 2.650 2.740 2.614 2.726 356,644 +0.09(+3.58%)
Mar 10, 2009 2.451 2.632 2.451 2.632 408,607 +0.20(+8.35%)
Mar 09, 2009 2.472 2.538 2.422 2.429 579,661 -0.09(-3.59%)
Mar 06, 2009 2.509 2.577 2.472 2.519 0 -0.02(-0.71%)
Mar 05, 2009 2.570 2.606 2.519 2.538 461,467 -0.13(-5.01%)
Mar 04, 2009 2.581 2.690 2.581 2.671 561,000 +0.05(+1.79%)
Mar 02, 2009 2.697 2.740 2.610 2.624 551,663 -0.17(-6.21%)
Feb 27, 2009 2.729 2.842 2.726 2.798 0 -0.07(-2.28%)
Feb 26, 2009 2.845 2.925 2.842 2.863 353,729 +0.01(+0.51%)
Feb 25, 2009 2.856 2.918 2.798 2.849 240,790 -0.05(-1.87%)
Feb 24, 2009 2.744 2.907 2.737 2.903 414,226 +0.13(+4.70%)
Feb 23, 2009 2.925 2.947 2.755 2.773 363,371 -0.14(-4.67%)
Feb 20, 2009 2.950 2.965 2.860 2.909 447,232 -0.09(-2.84%)
Feb 19, 2009 3.033 3.081 2.983 2.994 274,984 -0.04(-1.43%)
Feb 18, 2009 3.044 3.055 3.001 3.037 152,097 -0.01(-0.47%)
Feb 17, 2009 3.131 3.131 3.033 3.052 262,053 -0.16(-4.85%)
Feb 13, 2009 3.171 3.251 3.171 3.207 184,388 +0.00(+0.00%)
Feb 12, 2009 3.196 3.207 3.138 3.207 435,787 +0.00(+0.00%)
Feb 11, 2009 3.175 3.247 3.175 3.207 384,454 +0.01(+0.45%)
Feb 10, 2009 3.240 3.330 3.171 3.193 506,606 -0.10(-2.97%)
Feb 09, 2009 3.262 3.312 3.258 3.291 273,634 -0.01(-0.22%)
Feb 06, 2009 3.189 3.330 3.189 3.298 401,388 +0.08(+2.36%)
Feb 05, 2009 3.146 3.258 3.135 3.222 175,015 +0.02(+0.56%)
Feb 04, 2009 3.193 3.294 3.186 3.204 474,346 -0.05(-1.45%)
Feb 03, 2009 3.102 3.272 3.102 3.251 524,621 +0.07(+2.16%)
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.