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 (%)
Aug 30, 2013 5.885 5.904 5.871 5.880 44,748 -0.00(-0.08%)
Aug 29, 2013 5.875 5.922 5.875 5.885 54,854 -0.00(-0.08%)
Aug 28, 2013 5.871 5.908 5.871 5.890 107,896 -0.00(-0.08%)
Aug 27, 2013 5.975 5.975 5.881 5.894 116,679 -0.11(-1.81%)
Aug 26, 2013 6.008 6.045 6.003 6.003 58,818 -0.01(-0.16%)
Aug 23, 2013 6.000 6.017 5.989 6.012 29,225 +0.02(+0.39%)
Aug 22, 2013 5.965 6.003 5.965 5.989 69,339 +0.03(+0.45%)
Aug 21, 2013 5.989 5.998 5.956 5.962 28,226 -0.03(-0.53%)
Aug 20, 2013 5.960 6.006 5.956 5.993 145,000 +0.03(+0.53%)
Aug 19, 2013 6.031 6.041 5.961 5.962 83,413 -0.06(-1.07%)
Aug 16, 2013 6.078 6.091 6.017 6.026 107,457 -0.04(-0.70%)
Aug 15, 2013 6.107 6.121 6.069 6.069 55,040 -0.09(-1.47%)
Aug 14, 2013 6.149 6.173 6.140 6.159 84,123 -0.00(-0.07%)
Aug 13, 2013 6.159 6.187 6.093 6.163 81,981 +0.00(+0.08%)
Aug 12, 2013 6.135 6.173 6.135 6.159 54,203 -0.00(-0.08%)
Aug 09, 2013 6.149 6.186 6.130 6.163 134,053 -0.00(-0.08%)
Aug 08, 2013 6.135 6.187 6.135 6.168 102,518 +0.04(+0.62%)
Aug 07, 2013 6.111 6.140 6.097 6.130 98,043 +0.00(+0.08%)
Aug 06, 2013 6.111 6.130 6.083 6.126 56,470 -0.01(-0.15%)
Aug 05, 2013 6.116 6.144 6.116 6.135 27,025 +0.00(+0.00%)
Aug 02, 2013 6.135 6.144 6.111 6.135 53,264 +0.00(+0.00%)
Aug 01, 2013 6.116 6.154 6.111 6.135 84,996 +0.05(+0.78%)
Jul 31, 2013 6.064 6.114 6.064 6.088 47,369 +0.01(+0.16%)
Jul 30, 2013 6.107 6.116 6.069 6.078 54,476 -0.01(-0.16%)
Jul 29, 2013 6.088 6.121 6.088 6.088 64,518 -0.02(-0.39%)
Jul 26, 2013 6.107 6.130 6.088 6.111 65,966 -0.01(-0.15%)
Jul 25, 2013 6.083 6.121 6.074 6.121 57,839 +0.04(+0.62%)
Jul 24, 2013 6.116 6.126 6.079 6.083 79,214 -0.02(-0.39%)
Jul 23, 2013 6.097 6.126 6.093 6.107 91,660 +0.01(+0.23%)
Jul 22, 2013 6.083 6.097 6.069 6.093 46,931 +0.01(+0.16%)
Jul 19, 2013 6.069 6.088 6.045 6.083 31,380 -0.01(-0.23%)
Jul 18, 2013 6.074 6.107 6.074 6.097 75,437 +0.04(+0.62%)
Jul 17, 2013 6.064 6.074 6.051 6.060 67,661 +0.01(+0.16%)
Jul 16, 2013 6.093 6.093 6.050 6.050 56,932 -0.06(-0.93%)
Jul 15, 2013 6.064 6.121 6.064 6.107 90,946 +0.04(+0.62%)
Jul 12, 2013 6.050 6.078 6.050 6.069 52,040 -0.01(-0.09%)
Jul 11, 2013 6.055 6.088 6.055 6.075 53,078 +0.06(+0.96%)
Jul 10, 2013 6.003 6.026 6.003 6.017 33,520 -0.01(-0.23%)
Jul 09, 2013 5.984 6.031 5.979 6.031 59,259 +0.05(+0.87%)
Jul 08, 2013 5.960 6.003 5.960 5.979 40,745 +0.02(+0.40%)
Jul 05, 2013 5.932 5.965 5.890 5.956 61,923 +0.03(+0.56%)
Jul 03, 2013 5.847 5.932 5.847 5.923 97,041 -0.06(-1.03%)
Jul 02, 2013 5.979 6.017 5.970 5.984 67,824 -0.02(-0.39%)
Jul 01, 2013 5.937 6.012 5.937 6.008 154,437 +0.06(+0.95%)
Jun 28, 2013 5.913 5.984 5.913 5.951 194,656 -0.00(-0.08%)
Jun 27, 2013 5.890 5.956 5.890 5.956 113,766 +0.07(+1.20%)
Jun 26, 2013 5.861 5.894 5.842 5.885 89,177 +0.07(+1.14%)
Jun 25, 2013 5.786 5.824 5.753 5.819 114,601 +0.08(+1.31%)
Jun 24, 2013 5.748 5.772 5.691 5.743 227,379 -0.08(-1.46%)
Jun 21, 2013 5.875 5.875 5.795 5.828 99,443 -0.03(-0.56%)
Jun 20, 2013 5.984 5.998 5.847 5.861 155,501 -0.19(-3.20%)
Jun 19, 2013 6.088 6.116 6.055 6.055 117,809 -0.04(-0.66%)
Jun 18, 2013 6.035 6.104 6.035 6.095 78,487 +0.05(+0.77%)
Jun 17, 2013 6.067 6.076 6.016 6.049 85,524 +0.05(+0.77%)
Jun 14, 2013 6.049 6.067 5.984 6.002 48,106 -0.05(-0.77%)
Jun 13, 2013 5.937 6.048 5.937 6.048 37,978 +0.07(+1.24%)
Jun 12, 2013 6.025 6.049 5.965 5.974 70,392 -0.03(-0.46%)
Jun 11, 2013 5.984 6.053 5.984 6.002 132,943 -0.04(-0.69%)
Jun 10, 2013 6.076 6.086 6.039 6.044 84,886 -0.02(-0.38%)
Jun 07, 2013 6.016 6.086 6.007 6.067 101,249 +0.06(+1.00%)
Jun 06, 2013 5.965 6.007 5.942 6.007 80,423 +0.05(+0.78%)
Jun 05, 2013 5.997 6.011 5.942 5.960 102,060 -0.06(-0.96%)
Jun 04, 2013 6.044 6.058 5.994 6.018 66,365 +0.01(+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.