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 )

19.23 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Oct 30, 2009 3.652 3.725 3.569 3.609 325,933 -0.10(-2.64%)
Oct 29, 2009 3.652 3.707 3.652 3.707 136,917 +0.07(+1.99%)
Oct 28, 2009 3.747 3.761 3.634 3.634 177,029 -0.12(-3.09%)
Oct 27, 2009 3.768 3.783 3.747 3.750 292,319 -0.03(-0.70%)
Oct 26, 2009 3.819 3.844 3.765 3.777 191,206 -0.06(-1.49%)
Oct 23, 2009 3.839 3.855 3.819 3.833 233,583 +0.02(+0.48%)
Oct 22, 2009 3.776 3.819 3.765 3.815 149,401 +0.04(+0.95%)
Oct 21, 2009 3.823 3.844 3.779 3.779 238,713 -0.05(-1.42%)
Oct 20, 2009 3.801 3.833 3.801 3.833 180,269 +0.01(+0.38%)
Oct 19, 2009 3.801 3.833 3.801 3.819 181,217 +0.02(+0.57%)
Oct 16, 2009 3.801 3.812 3.776 3.797 240,263 -0.03(-0.82%)
Oct 15, 2009 3.768 3.830 3.768 3.829 339,475 +0.04(+0.93%)
Oct 14, 2009 3.786 3.819 3.776 3.794 262,700 +0.03(+0.87%)
Oct 13, 2009 3.747 3.772 3.732 3.761 197,430 -0.02(-0.48%)
Oct 12, 2009 3.761 3.801 3.757 3.779 188,615 +0.02(+0.58%)
Oct 09, 2009 3.729 3.768 3.729 3.757 194,416 +0.01(+0.17%)
Oct 08, 2009 3.714 3.757 3.711 3.751 305,314 +0.03(+0.90%)
Oct 07, 2009 3.667 3.718 3.667 3.718 247,207 +0.03(+0.88%)
Oct 06, 2009 3.660 3.721 3.656 3.685 443,665 +0.03(+0.89%)
Oct 05, 2009 3.609 3.660 3.587 3.652 437,345 +0.04(+1.20%)
Oct 02, 2009 3.627 3.627 3.508 3.609 444,732 -0.04(-1.09%)
Oct 01, 2009 3.718 3.718 3.649 3.649 162,247 -0.06(-1.56%)
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%)
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.