Skip to main content

First Trust Enhanced Equity Income Fund (NY: FFA )

19.55 +0.09 (+0.46%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.541 9.655 9.528 9.555 100,489 +0.05(+0.56%)
Oct 30, 2018 9.441 9.501 9.371 9.501 83,262 +0.06(+0.64%)
Oct 29, 2018 9.755 9.783 9.361 9.441 123,885 -0.23(-2.35%)
Oct 26, 2018 9.675 9.739 9.648 9.668 88,301 -0.16(-1.63%)
Oct 25, 2018 9.815 9.835 9.775 9.829 47,459 +0.07(+0.75%)
Oct 24, 2018 10.03 10.06 9.729 9.755 82,766 -0.27(-2.73%)
Oct 23, 2018 10.06 10.06 9.882 10.03 73,023 -0.08(-0.79%)
Oct 22, 2018 10.23 10.23 10.09 10.11 64,361 -0.08(-0.79%)
Oct 19, 2018 10.20 10.23 10.12 10.19 47,143 +0.05(+0.46%)
Oct 18, 2018 10.19 10.25 10.11 10.14 49,767 -0.04(-0.39%)
Oct 17, 2018 10.23 10.32 10.17 10.18 43,965 -0.06(-0.59%)
Oct 16, 2018 10.14 10.27 10.05 10.24 38,729 +0.17(+1.73%)
Oct 15, 2018 10.04 10.07 10.02 10.07 44,232 +0.06(+0.60%)
Oct 12, 2018 10.03 10.10 9.929 10.01 81,865 +0.12(+1.22%)
Oct 11, 2018 10.08 10.12 9.855 9.889 81,063 -0.20(-1.99%)
Oct 10, 2018 10.43 10.43 10.09 10.09 59,353 -0.35(-3.39%)
Oct 09, 2018 10.50 10.52 10.43 10.44 65,793 +0.01(+0.13%)
Oct 08, 2018 10.47 10.48 10.36 10.43 59,164 -0.04(-0.38%)
Oct 05, 2018 10.45 10.54 10.30 10.47 162,085 -0.09(-0.82%)
Oct 04, 2018 10.71 10.73 10.52 10.56 100,182 -0.14(-1.31%)
Oct 03, 2018 10.68 10.78 10.68 10.70 89,588 -0.01(-0.12%)
Oct 02, 2018 10.71 10.75 10.68 10.71 73,084 +0.01(+0.06%)
Oct 01, 2018 10.74 10.80 10.70 10.70 86,836 +0.01(+0.12%)
Sep 28, 2018 10.81 10.82 10.69 10.69 252,182 -0.05(-0.50%)
Sep 27, 2018 10.79 10.80 10.66 10.74 212,705 -0.10(-0.92%)
Sep 26, 2018 10.81 10.84 10.76 10.84 120,007 +0.04(+0.37%)
Sep 25, 2018 10.80 10.84 10.76 10.80 73,638 +0.01(+0.12%)
Sep 24, 2018 10.84 10.84 10.78 10.79 41,925 -0.07(-0.62%)
Sep 21, 2018 10.88 10.88 10.79 10.86 69,742 +0.00(+0.03%)
Sep 20, 2018 10.82 10.85 10.79 10.85 54,766 +0.08(+0.73%)
Sep 19, 2018 10.76 10.78 10.76 10.78 47,835 +0.05(+0.43%)
Sep 18, 2018 10.74 10.80 10.73 10.73 46,944 -0.01(-0.06%)
Sep 17, 2018 10.83 10.83 10.74 10.74 47,678 -0.05(-0.43%)
Sep 14, 2018 10.84 10.86 10.78 10.78 27,411 -0.03(-0.24%)
Sep 13, 2018 10.85 10.86 10.81 10.81 28,589 +0.03(+0.24%)
Sep 12, 2018 10.81 10.85 10.77 10.78 35,906 +0.03(+0.31%)
Sep 11, 2018 10.81 10.84 10.75 10.75 71,842 -0.01(-0.06%)
Sep 10, 2018 10.80 10.82 10.76 10.76 45,348 +0.02(+0.18%)
Sep 07, 2018 10.80 10.81 10.74 10.74 27,259 -0.03(-0.24%)
Sep 06, 2018 10.84 10.89 10.76 10.76 38,358 -0.08(-0.73%)
Sep 05, 2018 10.81 10.85 10.79 10.84 37,545 +0.03(+0.24%)
Sep 04, 2018 10.84 10.84 10.79 10.81 25,540 -0.01(-0.06%)
Aug 31, 2018 10.82 10.82 10.82 0 -0.02(-0.18%)
Aug 30, 2018 10.88 10.90 10.83 10.84 43,885 -0.08(-0.72%)
Aug 29, 2018 10.87 10.92 10.82 10.92 42,898 +0.07(+0.60%)
Aug 28, 2018 10.85 10.86 10.81 10.85 42,138 +0.03(+0.30%)
Aug 27, 2018 10.80 10.83 10.77 10.82 78,605 +0.07(+0.61%)
Aug 24, 2018 10.74 10.79 10.72 10.76 37,158 +0.07(+0.68%)
Aug 23, 2018 10.75 10.76 10.67 10.68 171,693 -0.09(-0.79%)
Aug 22, 2018 10.80 10.80 10.76 10.77 90,793 -0.05(-0.49%)
Aug 21, 2018 10.83 10.86 10.80 10.82 50,745 +0.03(+0.30%)
Aug 20, 2018 10.86 10.86 10.78 10.79 88,277 -0.01(-0.06%)
Aug 17, 2018 10.76 10.82 10.76 10.80 35,940 +0.03(+0.30%)
Aug 16, 2018 10.70 10.76 10.70 10.76 51,242 +0.07(+0.68%)
Aug 15, 2018 10.68 10.70 10.64 10.69 33,488 -0.01(-0.06%)
Aug 14, 2018 10.69 10.72 10.66 10.70 53,454 +0.05(+0.49%)
Aug 13, 2018 10.72 10.72 10.64 10.64 42,237 -0.06(-0.55%)
Aug 10, 2018 10.70 10.71 10.63 10.70 79,190 -0.05(-0.43%)
Aug 09, 2018 10.71 10.76 10.71 10.75 45,397 +0.06(+0.55%)
Aug 08, 2018 10.70 10.72 10.67 10.69 55,824 +0.00(+0.00%)
Aug 07, 2018 10.70 10.72 10.66 10.69 62,021 +0.03(+0.25%)
Aug 06, 2018 10.68 10.71 10.64 10.66 73,779 -0.07(-0.61%)
Aug 03, 2018 10.80 10.90 10.66 10.73 181,985 +0.03(+0.31%)
Aug 02, 2018 10.67 10.70 10.64 10.70 108,368 -0.07(-0.61%)
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.