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 )

19.22 -0.00 (-0.02%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2018 8.993 9.126 8.979 8.986 196,105 -0.05(-0.54%)
Dec 28, 2018 8.854 9.042 8.854 9.035 149,523 +0.18(+2.05%)
Dec 27, 2018 8.826 8.868 8.604 8.853 140,790 +0.01(+0.15%)
Dec 26, 2018 8.451 8.847 8.424 8.840 103,244 +0.42(+5.04%)
Dec 24, 2018 8.507 8.583 8.388 8.416 104,666 -0.22(-2.50%)
Dec 21, 2018 8.736 8.820 8.597 8.632 172,814 -0.18(-2.01%)
Dec 20, 2018 9.108 9.108 8.659 8.809 138,031 -0.29(-3.21%)
Dec 19, 2018 9.197 9.296 9.061 9.102 98,265 -0.12(-1.25%)
Dec 18, 2018 9.210 9.267 9.129 9.217 166,058 +0.14(+1.50%)
Dec 17, 2018 9.299 9.340 9.061 9.081 94,980 -0.26(-2.77%)
Dec 14, 2018 9.510 9.557 9.306 9.340 98,788 -0.30(-3.11%)
Dec 13, 2018 9.653 9.653 9.571 9.639 79,892 -0.01(-0.07%)
Dec 12, 2018 9.591 9.646 9.557 9.646 105,244 +0.15(+1.58%)
Dec 11, 2018 9.625 9.687 9.496 9.496 112,617 -0.09(-0.92%)
Dec 10, 2018 9.653 9.678 9.428 9.585 97,690 -0.15(-1.50%)
Dec 07, 2018 9.877 9.931 9.653 9.731 90,115 -0.16(-1.62%)
Dec 06, 2018 9.952 9.952 9.748 9.891 62,826 -0.17(-1.69%)
Dec 04, 2018 10.23 10.25 10.02 10.06 41,750 -0.20(-1.99%)
Dec 03, 2018 10.29 10.29 10.21 10.26 26,614 +0.15(+1.48%)
Nov 30, 2018 10.03 10.16 10.01 10.12 49,688 +0.10(+0.95%)
Nov 29, 2018 9.999 10.03 9.952 10.02 54,291 +0.05(+0.48%)
Nov 28, 2018 9.863 10.01 9.863 9.972 48,574 +0.12(+1.17%)
Nov 27, 2018 9.802 9.857 9.742 9.857 58,913 +0.07(+0.69%)
Nov 26, 2018 9.884 9.884 9.761 9.789 51,980 +0.03(+0.28%)
Nov 23, 2018 9.782 9.789 9.727 9.761 24,550 -0.03(-0.28%)
Nov 21, 2018 9.789 9.789 9.789 0 +0.03(+0.35%)
Nov 20, 2018 9.884 9.884 9.734 9.755 62,043 -0.22(-2.25%)
Nov 19, 2018 10.03 10.04 9.877 9.979 51,789 -0.04(-0.41%)
Nov 16, 2018 9.986 10.07 9.972 10.02 42,926 +0.01(+0.07%)
Nov 15, 2018 9.938 10.06 9.883 10.01 53,210 +0.03(+0.27%)
Nov 14, 2018 10.18 10.18 9.975 9.986 22,251 -0.12(-1.21%)
Nov 13, 2018 10.20 10.20 10.07 10.11 27,325 -0.03(-0.34%)
Nov 12, 2018 10.26 10.26 10.07 10.14 42,188 -0.17(-1.65%)
Nov 09, 2018 10.32 10.32 10.24 10.31 51,599 -0.03(-0.26%)
Nov 08, 2018 10.24 10.34 10.18 10.34 52,963 +0.11(+1.06%)
Nov 07, 2018 10.12 10.25 10.12 10.23 54,373 +0.17(+1.69%)
Nov 06, 2018 9.972 10.06 9.971 10.06 61,397 +0.09(+0.89%)
Nov 05, 2018 9.891 9.972 9.863 9.972 81,121 +0.09(+0.89%)
Nov 02, 2018 9.999 9.999 9.850 9.884 36,751 -0.08(-0.82%)
Nov 01, 2018 9.789 9.965 9.755 9.965 50,432 +0.24(+2.45%)
Oct 31, 2018 9.714 9.829 9.700 9.727 98,706 +0.05(+0.56%)
Oct 30, 2018 9.612 9.673 9.540 9.673 81,784 +0.06(+0.64%)
Oct 29, 2018 9.931 9.960 9.530 9.612 121,686 -0.23(-2.35%)
Oct 26, 2018 9.850 9.914 9.823 9.843 86,734 -0.16(-1.63%)
Oct 25, 2018 9.993 10.01 9.952 10.01 46,617 +0.07(+0.75%)
Oct 24, 2018 10.21 10.24 9.904 9.931 81,298 -0.28(-2.73%)
Oct 23, 2018 10.24 10.24 10.06 10.21 71,727 -0.08(-0.79%)
Oct 22, 2018 10.41 10.41 10.27 10.29 63,219 -0.08(-0.79%)
Oct 19, 2018 10.39 10.41 10.31 10.37 46,307 +0.05(+0.46%)
Oct 18, 2018 10.37 10.43 10.29 10.33 48,884 -0.04(-0.39%)
Oct 17, 2018 10.41 10.50 10.36 10.37 43,184 -0.06(-0.59%)
Oct 16, 2018 10.32 10.46 10.23 10.43 38,042 +0.18(+1.72%)
Oct 15, 2018 10.22 10.25 10.20 10.25 43,448 +0.06(+0.60%)
Oct 12, 2018 10.21 10.28 10.11 10.19 80,413 +0.12(+1.22%)
Oct 11, 2018 10.26 10.30 10.03 10.07 79,625 -0.20(-1.99%)
Oct 10, 2018 10.62 10.62 10.27 10.27 58,300 -0.36(-3.39%)
Oct 09, 2018 10.69 10.71 10.62 10.63 64,625 +0.01(+0.13%)
Oct 08, 2018 10.66 10.67 10.54 10.62 58,114 -0.04(-0.38%)
Oct 05, 2018 10.64 10.73 10.48 10.66 159,209 -0.09(-0.82%)
Oct 04, 2018 10.90 10.92 10.71 10.75 98,405 -0.14(-1.31%)
Oct 03, 2018 10.88 10.97 10.88 10.89 87,998 -0.01(-0.12%)
Oct 02, 2018 10.90 10.95 10.87 10.90 71,788 +0.01(+0.06%)
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.