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 )

18.89 +0.06 (+0.32%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 13, 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, 2018 9.902 9.921 9.816 9.829 70,527 -0.04(-0.40%)
Apr 27, 2018 9.849 9.915 9.816 9.869 62,402 -0.03(-0.27%)
Apr 26, 2018 9.816 9.895 9.783 9.895 52,981 +0.12(+1.28%)
Apr 25, 2018 9.790 9.810 9.711 9.770 74,628 -0.05(-0.54%)
Apr 24, 2018 9.888 9.925 9.757 9.823 48,155 -0.07(-0.66%)
Apr 23, 2018 9.934 9.934 9.842 9.888 62,265 -0.03(-0.27%)
Apr 20, 2018 9.948 9.948 9.849 9.915 63,746 -0.05(-0.46%)
Apr 19, 2018 9.961 9.967 9.928 9.961 19,808 -0.04(-0.39%)
Apr 18, 2018 9.948 10.02 9.948 10.00 65,370 +0.05(+0.46%)
Apr 17, 2018 9.961 10.01 9.948 9.954 60,090 +0.04(+0.40%)
Apr 16, 2018 9.915 9.921 9.862 9.915 79,499 +0.04(+0.40%)
Apr 13, 2018 9.921 9.921 9.803 9.875 43,493 -0.03(-0.27%)
Apr 12, 2018 9.875 9.902 9.803 9.902 69,820 +0.06(+0.60%)
Apr 11, 2018 9.810 9.849 9.777 9.842 54,838 -0.04(-0.40%)
Apr 10, 2018 9.816 9.882 9.777 9.882 71,542 +0.20(+2.04%)
Apr 09, 2018 9.777 9.810 9.685 9.685 70,336 -0.12(-1.27%)
Apr 06, 2018 9.842 9.849 9.626 9.810 98,100 -0.02(-0.20%)
Apr 05, 2018 9.810 9.829 9.724 9.829 89,399 +0.07(+0.74%)
Apr 04, 2018 9.520 9.757 9.448 9.757 129,570 +0.08(+0.81%)
Apr 03, 2018 9.547 9.678 9.455 9.678 79,263 +0.12(+1.31%)
Apr 02, 2018 9.639 9.678 9.409 9.553 113,452 -0.15(-1.56%)
Mar 29, 2018 9.704 9.704 9.704 0 +0.15(+1.58%)
Mar 28, 2018 9.534 9.586 9.455 9.553 82,036 +0.01(+0.14%)
Mar 27, 2018 9.764 9.764 9.514 9.540 236,416 -0.16(-1.69%)
Mar 26, 2018 9.678 9.711 9.612 9.704 147,039 +0.11(+1.10%)
Mar 23, 2018 9.803 9.803 9.599 9.599 82,992 -0.23(-2.34%)
Mar 22, 2018 9.856 9.862 9.796 9.829 124,153 -0.09(-0.89%)
Mar 21, 2018 9.905 9.973 9.866 9.918 92,466 +0.02(+0.20%)
Mar 20, 2018 9.866 9.950 9.866 9.899 55,748 +0.04(+0.39%)
Mar 19, 2018 9.912 9.928 9.833 9.860 26,518 -0.10(-1.04%)
Mar 16, 2018 9.957 10.03 9.957 9.963 73,730 -0.01(-0.13%)
Mar 15, 2018 10.02 10.05 9.944 9.976 59,518 -0.03(-0.26%)
Mar 14, 2018 10.10 10.10 9.986 10.00 57,122 -0.08(-0.77%)
Mar 13, 2018 10.14 10.18 10.07 10.08 59,567 -0.03(-0.32%)
Mar 12, 2018 10.16 10.16 10.06 10.11 52,322 -0.03(-0.32%)
Mar 09, 2018 10.05 10.14 10.00 10.14 58,251 +0.16(+1.62%)
Mar 08, 2018 9.931 9.995 9.931 9.982 48,174 +0.05(+0.52%)
Mar 07, 2018 9.931 9.854 9.931 39,982 +0.01(+0.06%)
Mar 06, 2018 9.931 9.957 9.892 9.924 45,350 -0.01(-0.06%)
Mar 05, 2018 9.821 9.944 9.802 9.931 40,673 +0.06(+0.59%)
Mar 02, 2018 9.776 9.873 9.748 9.873 30,045 +0.04(+0.39%)
Mar 01, 2018 9.989 9.989 9.802 9.834 34,402 -0.17(-1.68%)
Feb 28, 2018 10.06 10.07 9.983 10.00 49,765 -0.04(-0.35%)
Feb 27, 2018 10.14 10.14 10.01 10.04 59,752 -0.12(-1.18%)
Feb 26, 2018 10.05 10.16 10.05 10.16 41,374 +0.17(+1.74%)
Feb 23, 2018 9.899 10.01 9.899 9.982 60,156 +0.12(+1.24%)
Feb 22, 2018 9.912 9.963 9.854 9.860 46,606 -0.04(-0.39%)
Feb 21, 2018 9.963 9.985 9.892 9.899 64,255 -0.02(-0.19%)
Feb 20, 2018 9.950 10.01 9.905 9.918 45,305 -0.11(-1.09%)
Feb 16, 2018 10.03 10.03 10.03 0 +0.08(+0.84%)
Feb 15, 2018 9.899 10.01 9.841 9.944 103,085 +0.10(+1.05%)
Feb 14, 2018 9.686 9.873 9.686 9.841 78,829 +0.10(+0.99%)
Feb 13, 2018 9.744 9.795 9.679 9.744 56,337 +0.03(+0.33%)
Feb 12, 2018 9.602 9.795 9.602 9.712 52,392 +0.15(+1.55%)
Feb 09, 2018 9.757 9.757 9.447 9.563 94,001 -0.11(-1.13%)
Feb 08, 2018 9.905 9.905 9.650 9.673 103,384 -0.20(-2.02%)
Feb 07, 2018 9.789 9.944 9.718 9.873 131,674 +0.10(+0.99%)
Feb 06, 2018 9.376 9.818 9.376 9.776 266,150 +0.19(+2.02%)
Feb 05, 2018 9.995 10.02 9.396 9.583 209,072 -0.54(-5.29%)
Feb 02, 2018 10.29 10.29 10.06 10.12 208,833 -0.25(-2.37%)
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.