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 )

19.50 +0.04 (+0.23%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 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 31, 2012 5.286 5.304 5.216 5.251 148,955 -0.02(-0.42%)
Oct 26, 2012 5.286 5.273 5.273 5.273 94,441 +0.01(+0.17%)
Oct 25, 2012 5.308 5.317 5.242 5.264 82,298 -0.01(-0.25%)
Oct 24, 2012 5.352 5.361 5.277 5.277 75,389 -0.05(-0.99%)
Oct 23, 2012 5.348 5.352 5.308 5.330 138,462 -0.07(-1.38%)
Oct 19, 2012 5.449 5.449 5.368 5.405 93,210 -0.04(-0.73%)
Oct 18, 2012 5.444 5.462 5.427 5.444 102,160 -0.00(-0.08%)
Oct 17, 2012 5.431 5.453 5.414 5.449 82,935 +0.02(+0.40%)
Oct 16, 2012 5.392 5.431 5.392 5.427 125,072 +0.04(+0.74%)
Oct 15, 2012 5.409 5.414 5.361 5.387 124,596 -0.00(-0.00%)
Oct 12, 2012 5.396 5.409 5.372 5.387 93,071 -0.01(-0.24%)
Oct 11, 2012 5.409 5.418 5.392 5.401 64,600 +0.01(+0.16%)
Oct 10, 2012 5.418 5.418 5.383 5.392 83,741 -0.04(-0.73%)
Oct 09, 2012 5.418 5.433 5.392 5.431 103,141 -0.00(-0.08%)
Oct 08, 2012 5.383 5.444 5.374 5.436 99,643 +0.04(+0.81%)
Oct 05, 2012 5.405 5.427 5.392 5.392 73,853 -0.01(-0.16%)
Oct 04, 2012 5.370 5.401 5.370 5.401 59,288 +0.02(+0.41%)
Oct 03, 2012 5.361 5.392 5.352 5.379 86,021 +0.02(+0.41%)
Oct 02, 2012 5.383 5.387 5.352 5.357 68,942 -0.00(-0.08%)
Oct 01, 2012 5.387 5.436 5.361 5.361 160,566 -0.00(-0.08%)
Sep 28, 2012 5.387 5.401 5.357 5.365 192,323 -0.01(-0.25%)
Sep 27, 2012 5.339 5.379 5.335 5.379 102,747 +0.07(+1.24%)
Sep 26, 2012 5.348 5.352 5.304 5.313 109,219 -0.04(-0.66%)
Sep 25, 2012 5.427 5.427 5.348 5.348 133,110 -0.04(-0.73%)
Sep 24, 2012 5.383 5.401 5.357 5.387 110,881 +0.01(+0.25%)
Sep 21, 2012 5.423 5.423 5.370 5.374 71,304 +0.00(+0.08%)
Sep 20, 2012 5.361 5.374 5.321 5.370 78,573 -0.00(-0.08%)
Sep 19, 2012 5.343 5.379 5.340 5.374 66,737 +0.03(+0.53%)
Sep 18, 2012 5.337 5.346 5.318 5.346 90,604 +0.00(+0.08%)
Sep 17, 2012 5.333 5.346 5.324 5.341 87,586 -0.00(-0.08%)
Sep 14, 2012 5.328 5.372 5.320 5.346 121,104 +0.03(+0.57%)
Sep 13, 2012 5.255 5.341 5.255 5.315 131,402 +0.06(+1.15%)
Sep 12, 2012 5.264 5.272 5.246 5.255 78,100 +0.01(+0.25%)
Sep 11, 2012 5.233 5.259 5.233 5.242 57,965 +0.01(+0.16%)
Sep 10, 2012 5.242 5.264 5.233 5.233 80,696 -0.03(-0.49%)
Sep 07, 2012 5.238 5.272 5.238 5.259 77,166 +0.02(+0.33%)
Sep 06, 2012 5.182 5.255 5.182 5.242 119,373 +0.07(+1.42%)
Sep 05, 2012 5.177 5.186 5.164 5.169 62,758 -0.00(-0.08%)
Sep 04, 2012 5.173 5.195 5.152 5.173 108,991 -0.01(-0.25%)
Aug 31, 2012 5.173 5.195 5.156 5.186 62,934 +0.03(+0.59%)
Aug 30, 2012 5.156 5.169 5.134 5.156 63,936 -0.03(-0.50%)
Aug 29, 2012 5.151 5.190 5.044 5.182 124,221 -0.00(-0.09%)
Aug 27, 2012 5.203 5.216 5.186 5.186 92,486 -0.01(-0.24%)
Aug 24, 2012 5.177 5.203 5.177 5.199 134,051 +0.01(+0.25%)
Aug 23, 2012 5.229 5.233 5.177 5.186 109,448 -0.05(-0.91%)
Aug 22, 2012 5.233 5.251 5.208 5.233 52,416 -0.01(-0.25%)
Aug 21, 2012 5.242 5.288 5.229 5.246 83,829 -0.01(-0.16%)
Aug 20, 2012 5.238 5.264 5.235 5.255 68,261 +0.00(+0.00%)
Aug 17, 2012 5.246 5.255 5.208 5.255 95,027 +0.00(+0.08%)
Aug 16, 2012 5.233 5.255 5.216 5.251 93,840 +0.03(+0.58%)
Aug 15, 2012 5.195 5.220 5.195 5.220 76,206 +0.03(+0.58%)
Aug 14, 2012 5.220 5.225 5.182 5.190 56,688 -0.02(-0.33%)
Aug 13, 2012 5.177 5.208 5.177 5.208 77,900 +0.02(+0.33%)
Aug 10, 2012 5.169 5.193 5.160 5.190 42,524 -0.00(-0.06%)
Aug 09, 2012 5.169 5.195 5.167 5.194 98,640 +0.03(+0.54%)
Aug 08, 2012 5.164 5.177 5.156 5.166 39,210 -0.00(-0.05%)
Aug 07, 2012 5.164 5.199 5.160 5.169 92,648 +0.02(+0.34%)
Aug 06, 2012 5.164 5.173 5.139 5.151 85,688 -0.01(-0.17%)
Aug 03, 2012 5.156 5.177 5.143 5.160 89,832 +0.05(+1.01%)
Aug 02, 2012 5.117 5.122 5.093 5.108 46,601 -0.05(-0.92%)
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.