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 )

19.09 -0.06 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 6.123 6.160 6.058 6.058 99,428 -0.09(-1.51%)
May 30, 2013 6.113 6.169 6.113 6.151 79,755 +0.04(+0.61%)
May 29, 2013 6.137 6.169 6.100 6.113 73,292 -0.06(-1.05%)
May 28, 2013 6.197 6.239 6.174 6.178 145,053 +0.02(+0.38%)
May 24, 2013 6.146 6.155 6.118 6.155 81,947 +0.01(+0.15%)
May 23, 2013 6.160 6.183 6.123 6.146 113,109 -0.04(-0.60%)
May 22, 2013 6.220 6.262 6.160 6.183 176,240 -0.04(-0.60%)
May 21, 2013 6.202 6.243 6.202 6.221 102,959 +0.01(+0.23%)
May 20, 2013 6.183 6.215 6.178 6.206 83,334 +0.02(+0.38%)
May 17, 2013 6.188 6.197 6.169 6.183 130,882 +0.03(+0.45%)
May 16, 2013 6.146 6.169 6.137 6.155 90,614 -0.01(-0.15%)
May 15, 2013 6.146 6.192 6.141 6.164 98,216 +0.05(+0.83%)
May 13, 2013 6.118 6.132 6.100 6.113 74,270 -0.02(-0.30%)
May 10, 2013 6.095 6.132 6.095 6.132 82,010 +0.03(+0.46%)
May 09, 2013 6.104 6.137 6.090 6.104 73,263 -0.01(-0.20%)
May 08, 2013 6.062 6.118 6.062 6.116 83,567 +0.04(+0.74%)
May 07, 2013 6.049 6.146 6.039 6.072 180,701 +0.02(+0.31%)
May 06, 2013 6.049 6.069 6.044 6.053 64,150 -0.01(-0.15%)
May 03, 2013 6.086 6.072 6.053 6.062 113,109 +0.02(+0.26%)
May 02, 2013 6.021 6.058 6.021 6.046 57,249 +0.03(+0.50%)
May 01, 2013 6.030 6.049 5.997 6.016 71,274 -0.04(-0.61%)
Apr 30, 2013 5.988 6.072 5.988 6.053 84,140 +0.05(+0.77%)
Apr 29, 2013 6.011 6.035 5.993 6.007 66,602 +0.00(+0.00%)
Apr 26, 2013 5.956 6.007 5.956 6.007 89,752 +0.02(+0.29%)
Apr 25, 2013 5.960 6.016 5.960 5.990 75,829 +0.03(+0.49%)
Apr 24, 2013 5.937 5.974 5.937 5.960 46,461 +0.01(+0.23%)
Apr 23, 2013 5.895 5.970 5.895 5.946 94,061 +0.06(+1.02%)
Apr 22, 2013 5.895 5.895 5.849 5.887 116,134 +0.00(+0.01%)
Apr 19, 2013 5.909 5.914 5.872 5.886 109,362 +0.00(+0.08%)
Apr 18, 2013 5.937 5.942 5.877 5.882 52,621 -0.05(-0.78%)
Apr 17, 2013 5.919 5.956 5.886 5.928 79,100 -0.04(-0.70%)
Apr 16, 2013 5.956 5.979 5.956 5.970 54,749 +0.02(+0.39%)
Apr 15, 2013 6.021 6.021 5.933 5.946 107,225 -0.08(-1.38%)
Apr 12, 2013 6.035 6.044 6.011 6.030 41,037 -0.03(-0.46%)
Apr 11, 2013 5.988 6.058 5.984 6.058 136,164 +0.06(+0.93%)
Apr 10, 2013 5.946 6.016 5.946 6.002 125,865 +0.06(+0.94%)
Apr 09, 2013 5.937 5.959 5.928 5.946 41,093 +0.03(+0.47%)
Apr 08, 2013 5.877 5.919 5.877 5.919 61,134 +0.03(+0.47%)
Apr 05, 2013 5.868 5.891 5.849 5.891 88,915 -0.01(-0.24%)
Apr 04, 2013 5.886 5.923 5.886 5.905 68,764 +0.00(+0.08%)
Apr 03, 2013 5.923 5.923 5.872 5.900 146,847 -0.05(-0.78%)
Apr 02, 2013 5.960 5.974 5.937 5.946 144,854 +0.00(+0.08%)
Apr 01, 2013 5.956 5.979 5.928 5.942 161,627 -0.01(-0.16%)
Mar 28, 2013 5.997 6.007 5.951 5.951 247,107 -0.03(-0.47%)
Mar 27, 2013 5.956 5.979 5.951 5.979 97,239 -0.01(-0.15%)
Mar 26, 2013 5.974 5.988 5.958 5.988 66,710 +0.03(+0.47%)
Mar 25, 2013 5.997 6.016 5.956 5.960 82,838 -0.04(-0.70%)
Mar 22, 2013 5.970 6.007 5.956 6.002 98,356 +0.05(+0.86%)
Mar 21, 2013 5.988 5.993 5.937 5.951 99,111 -0.05(-0.85%)
Mar 20, 2013 5.984 6.007 5.974 6.002 97,390 +0.06(+0.98%)
Mar 19, 2013 5.876 6.022 5.876 5.944 104,725 -0.07(-1.21%)
Mar 18, 2013 5.990 6.031 5.985 6.017 93,271 -0.02(-0.38%)
Mar 15, 2013 5.994 6.054 5.985 6.040 81,412 +0.03(+0.44%)
Mar 14, 2013 5.794 6.031 5.762 6.013 240,398 +0.08(+1.32%)
Mar 13, 2013 5.903 5.944 5.899 5.935 88,726 +0.04(+0.70%)
Mar 12, 2013 5.903 5.921 5.885 5.894 147,069 +0.00(+0.00%)
Mar 11, 2013 5.885 5.894 5.871 5.894 114,276 +0.03(+0.47%)
Mar 08, 2013 5.844 5.894 5.844 5.867 108,016 +0.03(+0.47%)
Mar 07, 2013 5.826 5.862 5.826 5.839 115,384 -0.00(-0.08%)
Mar 06, 2013 5.848 5.858 5.830 5.844 114,388 +0.00(+0.08%)
Mar 05, 2013 5.835 5.858 5.826 5.839 108,443 +0.02(+0.38%)
Mar 04, 2013 5.794 5.821 5.794 5.817 96,952 -0.00(-0.07%)
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.