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 )

18.99 +0.16 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2009 3.211 3.247 3.131 3.138 0 -0.12(-3.67%)
Jan 29, 2009 3.312 3.319 3.204 3.258 180,651 -0.10(-3.02%)
Jan 28, 2009 3.283 3.363 3.283 3.359 216,082 +0.08(+2.54%)
Jan 27, 2009 3.204 3.298 3.204 3.276 207,416 +0.08(+2.38%)
Jan 26, 2009 3.207 3.287 3.157 3.200 195,750 +0.00(+0.00%)
Jan 23, 2009 3.113 3.218 3.113 3.200 122,492 +0.03(+0.91%)
Jan 22, 2009 3.222 3.229 3.135 3.171 191,104 -0.06(-1.79%)
Jan 21, 2009 3.091 3.229 3.066 3.229 186,460 +0.14(+4.45%)
Jan 20, 2009 3.186 3.200 3.073 3.091 242,829 -0.14(-4.37%)
Jan 16, 2009 3.167 3.254 3.160 3.233 496,913 +0.09(+2.76%)
Jan 15, 2009 3.120 3.175 3.068 3.146 246,895 -0.01(-0.23%)
Jan 14, 2009 3.395 3.395 3.124 3.153 298,477 -0.15(-4.60%)
Jan 13, 2009 3.214 3.305 3.214 3.305 193,198 +0.04(+1.22%)
Jan 12, 2009 3.283 3.348 3.247 3.265 230,287 -0.07(-1.96%)
Jan 09, 2009 3.200 3.392 3.200 3.330 274,357 -0.05(-1.50%)
Jan 08, 2009 3.312 3.392 3.301 3.381 240,160 -0.00(-0.11%)
Jan 07, 2009 3.439 3.439 3.356 3.385 327,530 -0.12(-3.31%)
Jan 06, 2009 3.403 3.500 3.403 3.500 379,081 +0.07(+2.00%)
Jan 05, 2009 3.323 3.464 3.301 3.432 319,212 +0.06(+1.83%)
Jan 02, 2009 3.175 3.385 3.175 3.370 0 +0.17(+5.32%)
Jan 01, 2009 3.160 3.218 3.131 3.200 0 +0.00(+0.00%)
Dec 31, 2008 3.160 3.218 3.131 3.200 371,448 +0.08(+2.43%)
Dec 30, 2008 3.023 3.124 3.023 3.124 282,540 +0.10(+3.35%)
Dec 29, 2008 3.033 3.045 3.001 3.023 301,982 -0.00(-0.12%)
Dec 26, 2008 3.005 3.030 2.989 3.026 160,700 +0.05(+1.70%)
Dec 24, 2008 2.943 2.990 2.939 2.976 105,997 +0.05(+1.86%)
Dec 23, 2008 2.936 2.954 2.900 2.921 287,725 +0.00(+0.12%)
Dec 22, 2008 2.950 2.972 2.892 2.918 474,564 -0.01(-0.49%)
Dec 19, 2008 2.929 2.965 2.914 2.932 244,857 -0.12(-3.91%)
Dec 18, 2008 3.091 3.126 3.030 3.052 293,634 -0.03(-0.94%)
Dec 17, 2008 3.106 3.106 3.041 3.081 237,536 -0.04(-1.28%)
Dec 16, 2008 2.943 3.120 2.939 3.120 261,589 +0.15(+5.12%)
Dec 15, 2008 2.994 3.012 2.889 2.968 213,381 -0.04(-1.32%)
Dec 12, 2008 2.889 3.033 2.889 3.008 151,608 +0.01(+0.24%)
Dec 11, 2008 2.976 3.095 2.976 3.001 208,030 -0.05(-1.78%)
Dec 10, 2008 3.012 3.055 2.990 3.055 248,821 +0.04(+1.44%)
Dec 09, 2008 3.012 3.081 2.986 3.012 250,089 -0.09(-2.92%)
Dec 08, 2008 3.012 3.153 2.994 3.102 342,166 +0.13(+4.51%)
Dec 05, 2008 2.805 2.968 2.769 2.968 251,945 +0.09(+3.01%)
Dec 04, 2008 2.896 3.023 2.863 2.881 269,073 -0.11(-3.63%)
Dec 03, 2008 2.921 3.001 2.787 2.990 333,624 +0.06(+2.10%)
Dec 02, 2008 2.820 2.929 2.820 2.929 254,409 +0.12(+4.12%)
Dec 01, 2008 2.939 2.939 2.805 2.813 232,025 -0.28(-9.12%)
Nov 28, 2008 2.976 3.110 2.968 3.095 189,231 +0.04(+1.18%)
Nov 26, 2008 2.863 3.059 2.863 3.059 132,555 +0.10(+3.43%)
Nov 25, 2008 2.939 2.976 2.896 2.957 367,210 +0.03(+0.86%)
Nov 24, 2008 3.052 3.052 2.795 2.932 336,237 -0.13(-4.14%)
Nov 21, 2008 2.567 3.059 2.443 3.059 731,861 +0.50(+19.69%)
Nov 20, 2008 2.787 2.787 2.552 2.556 389,753 -0.23(-8.31%)
Nov 19, 2008 2.972 2.976 2.787 2.787 226,467 -0.21(-7.12%)
Nov 18, 2008 2.968 3.037 2.929 3.001 128,417 -0.02(-0.60%)
Nov 17, 2008 3.019 3.081 3.005 3.019 77,653 -0.09(-2.91%)
Nov 14, 2008 3.120 3.191 3.055 3.110 164,926 -0.08(-2.61%)
Nov 13, 2008 3.041 3.193 2.957 3.193 350,392 +0.12(+3.89%)
Nov 12, 2008 3.142 3.182 3.055 3.073 137,495 -0.17(-5.14%)
Nov 11, 2008 3.258 3.291 3.193 3.240 189,007 -0.08(-2.40%)
Nov 10, 2008 3.424 3.443 3.301 3.319 72,170 -0.05(-1.40%)
Nov 07, 2008 3.265 3.403 3.265 3.367 153,990 +0.05(+1.42%)
Nov 06, 2008 3.642 3.642 3.294 3.319 114,676 -0.15(-4.38%)
Nov 05, 2008 3.591 3.613 3.461 3.471 182,112 -0.17(-4.67%)
Nov 04, 2008 3.566 3.656 3.566 3.642 254,318 +0.13(+3.71%)
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.